AAIC

Arlington Asset Investment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Arlington Asset Investment Corp AAIC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.78 07:00:18
Open Price Low Price High Price Close Price Prev Close
3.78
more quote information »

AAIC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.753.793.683.75140,8250.030.8%
1 Month3.774.003.683.77128,8040.010.27%
3 Months4.074.093.643.84191,892-0.29-7.13%
6 Months3.944.273.643.97248,427-0.16-4.06%
1 Year2.684.422.383.82238,5601.1041.04%
3 Years2.684.422.383.82238,5601.1041.04%
5 Years2.684.422.383.82238,5601.1041.04%

AAIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 3.78 0.01 0.27% 3.79 3.79 3.76 90,345
Sep 22 2021 3.77 0.05 1.34% 3.75 3.78 3.73 194,697
Sep 21 2021 3.72 0.01 0.27% 3.71 3.75 3.71 67,423
Sep 20 2021 3.71 -0.06 -1.59% 3.72 3.75 3.68 208,172
Sep 17 2021 3.77 0.01 0.27% 3.75 3.78 3.74 143,488
Sep 16 2021 3.76 -0.01 -0.27% 3.76 3.7901 3.74 158,767
Sep 15 2021 3.77 -0.02 -0.53% 3.79 3.80 3.76 76,395
Sep 14 2021 3.79 -0.03 -0.79% 3.81 3.8199 3.76 87,034
Sep 13 2021 3.82 0.08 2.14% 3.76 3.82 3.76 119,196
Sep 10 2021 3.74 -0.03 -0.8% 3.78 3.79 3.74 104,400
Sep 09 2021 3.77 0.01 0.27% 3.75 3.81 3.75 101,430
Sep 08 2021 3.76 -0.02 -0.53% 3.76 3.8064 3.76 59,749
Sep 07 2021 3.78 -0.07 -1.82% 3.85 3.86 3.75 129,614
Sep 03 2021 3.85 0.07 1.85% 3.78 3.86 3.78 115,375
Sep 02 2021 3.78 0.04 1.07% 3.75 3.79 3.74 105,689
Sep 01 2021 3.74 0.01 0.27% 3.75 3.77 3.72 196,272
Aug 31 2021 3.73 -0.05 -1.32% 3.76 3.83 3.73 124,564
Aug 30 2021 3.78 0.03 0.8% 3.78 4.00 3.76 242,556
Aug 27 2021 3.75 -0.03 -0.79% 3.77 3.82 3.75 122,107
Aug 26 2021 3.78 0.02 0.53% 3.75 3.80 3.75 100,282
Aug 25 2021 3.76 -0.03 -0.79% 3.79 3.84 3.76 141,384
Aug 24 2021 3.79 0.02 0.53% 3.78 3.85 3.78 85,959
See More Historical Prices ยป
Your Recent History
NYSE
AAIC
Arlington ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210924 11:15:21