PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
AAIC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.10 | 4.17 | 3.82 | 4.09 | 299,251 | -0.08 | -1.95% |
| 1 Month | 3.99 | 4.22 | 3.82 | 4.08 | 244,548 | 0.03 | 0.75% |
| 3 Months | 4.10 | 4.42 | 3.82 | 4.06 | 217,393 | -0.08 | -1.95% |
| 6 Months | 2.77 | 4.42 | 2.71 | 3.82 | 224,296 | 1.25 | 45.13% |
| 1 Year | 2.68 | 4.42 | 2.38 | 3.72 | 225,115 | 1.34 | 50.0% |
| 3 Years | 2.68 | 4.42 | 2.38 | 3.72 | 225,115 | 1.34 | 50.0% |
| 5 Years | 2.68 | 4.42 | 2.38 | 3.72 | 225,115 | 1.34 | 50.0% |
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 |
