AAIC

Arlington Asset Investment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.17 -4.39% 3.70 18:47:59
Open Price Low Price High Price Close Price Prev Close
3.78 3.66 3.80 3.74 3.87
more quote information »

AAIC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.883.903.663.85159,303-0.18-4.64%
1 Month3.764.05663.663.86183,339-0.06-1.6%
3 Months2.694.05662.633.46243,2561.0137.55%
6 Months2.684.05662.383.39236,8091.0238.06%
1 Year2.684.05662.383.39236,8091.0238.06%
3 Years2.684.05662.383.39236,8091.0238.06%
5 Years2.684.05662.383.39236,8091.0238.06%

AAIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 3.74 -0.13 -3.36% 3.78 3.80 3.66 228,039
Jan 26 2021 3.87 0.06 1.57% 3.82 3.89 3.785 172,025
Jan 25 2021 3.81 -0.05 -1.3% 3.70 3.86 3.70 222,148
Jan 22 2021 3.86 -0.02 -0.52% 3.82 3.86 3.80 125,508
Jan 21 2021 3.88 0.05 1.31% 3.83 3.90 3.77 156,545
Jan 20 2021 3.83 -0.03 -0.78% 3.88 3.88 3.79 120,291
Jan 19 2021 3.86 -0.07 -1.78% 3.91 3.91 3.81 218,849
Jan 15 2021 3.93 -0.04 -1.01% 3.93 3.94 3.90 85,481
Jan 14 2021 3.97 0.02 0.51% 3.90 3.98 3.90 118,121
Jan 13 2021 3.95 -0.02 -0.5% 3.94 3.97 3.89 157,159
Jan 12 2021 3.97 0.00 0.0% 3.93 3.97 3.90 145,437
Jan 11 2021 3.97 0.00 0.0% 3.90 3.98 3.90 192,081
Jan 08 2021 3.97 0.04 1.02% 4.05 4.0566 3.92 214,197
Jan 07 2021 3.93 0.05 1.29% 3.88 3.955 3.85 230,840
Jan 06 2021 3.88 0.11 2.92% 3.82 3.935 3.82 163,917
Jan 05 2021 3.77 0.04 1.07% 3.67 3.90 3.67 229,134
Jan 04 2021 3.73 -0.05 -1.32% 3.83 3.84 3.665 234,212
Dec 31 2020 3.78 0.02 0.53% 3.79 3.87 3.74 202,742
Dec 30 2020 3.76 -0.04 -1.05% 3.76 3.84 3.70 311,419
Dec 29 2020 3.80 -0.03 -0.78% 3.80 3.8437 3.77 186,762
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:20210128 04:34:55