AAIC

Arlington Asset Investment Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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% 4.02 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.02
more quote information »

AAIC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.104.173.824.09299,251-0.08-1.95%
1 Month3.994.223.824.08244,5480.030.75%
3 Months4.104.423.824.06217,393-0.08-1.95%
6 Months2.774.422.713.82224,2961.2545.13%
1 Year2.684.422.383.72225,1151.3450.0%
3 Years2.684.422.383.72225,1151.3450.0%
5 Years2.684.422.383.72225,1151.3450.0%

AAIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 4.02 -0.04 -0.99% 4.00 4.05 3.98 141,931
May 10 2021 4.06 -0.05 -1.22% 4.11 4.11 4.04 176,397
May 07 2021 4.11 0.03 0.74% 4.05 4.17 4.05 414,108
May 06 2021 4.08 -0.05 -1.21% 3.86 4.12 3.82 477,411
May 05 2021 4.13 0.03 0.73% 4.10 4.14 4.02 286,407
May 04 2021 4.10 -0.05 -1.2% 4.06 4.18 4.06 180,958
May 03 2021 4.15 0.05 1.22% 4.13 4.19 4.09 233,240
Apr 30 2021 4.10 0.02 0.49% 4.04 4.12 4.01 337,054
Apr 29 2021 4.08 -0.05 -1.21% 4.14 4.17 4.06 170,958
Apr 28 2021 4.13 -0.02 -0.48% 4.16 4.22 4.03 445,451
Apr 27 2021 4.15 -0.01 -0.24% 4.14 4.21 4.13 170,660
Apr 26 2021 4.16 0.03 0.73% 4.13 4.205 4.125 185,067
Apr 23 2021 4.13 0.09 2.23% 4.01 4.15 4.01 274,191
Apr 22 2021 4.04 0.00 0.0% 4.07 4.07 3.99 188,086
Apr 21 2021 4.04 0.10 2.54% 3.94 4.06 3.92 195,560
Apr 20 2021 3.94 -0.07 -1.75% 3.96 3.99 3.87 224,558
Apr 19 2021 4.01 -0.06 -1.47% 4.07 4.07 3.91 225,433
Apr 16 2021 4.07 0.09 2.26% 3.98 4.08 3.95 258,265
Apr 15 2021 3.98 0.00 0.0% 4.01 4.0352 3.95 153,180
Apr 14 2021 3.98 -0.01 -0.25% 3.99 4.10 3.96 152,054
Apr 13 2021 3.99 -0.02 -0.5% 4.00 4.04 3.96 127,535
Apr 12 2021 4.01 0.03 0.75% 3.97 4.03 3.96 92,352
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:20210512 07:12:14