AAIC

Arlington Asset Investment Historical Data

AAIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 3.92 0.02 0.51% 3.85 3.92 3.85 129,330
Oct 21 2021 3.90 -0.03 -0.76% 3.92 3.97 3.855 177,444
Oct 20 2021 3.93 0.01 0.26% 3.92 3.97 3.92 39,894
Oct 19 2021 3.92 -0.02 -0.51% 3.93 3.945 3.89 58,295
Oct 18 2021 3.94 0.01 0.25% 3.93 3.99 3.90 122,060
Oct 15 2021 3.93 -0.06 -1.5% 3.97 4.04 3.92 184,555
Oct 14 2021 3.99 0.12 3.1% 3.90 4.00 3.895 481,507
Oct 13 2021 3.87 -0.01 -0.26% 3.91 3.91 3.86 111,451
Oct 12 2021 3.88 0.03 0.78% 3.81 3.92 3.80 171,282
Oct 11 2021 3.85 0.07 1.85% 3.75 3.90 3.75 253,253
Oct 08 2021 3.78 0.03 0.8% 3.75 3.81 3.73 213,350
Oct 07 2021 3.75 0.02 0.54% 3.74 3.79 3.74 109,112
Oct 06 2021 3.73 0.00 0.0% 3.70 3.74 3.70 46,750
Oct 05 2021 3.73 0.03 0.81% 3.70 3.749 3.69 91,941
Oct 04 2021 3.70 -0.01 -0.27% 3.71 3.7686 3.68 113,092
Oct 01 2021 3.71 0.01 0.27% 3.71 3.77 3.71 58,879
Sep 30 2021 3.70 -0.01 -0.27% 3.73 3.735 3.70 52,343
Sep 29 2021 3.71 -0.05 -1.33% 3.76 3.77 3.70 186,897
Sep 28 2021 3.76 0.00 0.0% 3.73 3.79 3.73 118,387
Sep 27 2021 3.76 -0.02 -0.53% 3.75 3.81 3.75 84,777
Sep 24 2021 3.78 0.00 0.0% 3.75 3.79 3.75 48,694
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 06 2021 3.85 0.00 +0.00% 3.78 3.86 3.78 0
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
Aug 23 2021 3.77 0.04 1.07% 3.75 3.795 3.73 85,177
Aug 20 2021 3.73 0.05 1.36% 3.66 3.79 3.66 167,099
Aug 19 2021 3.68 -0.08 -2.13% 3.70 3.72 3.66 117,064
Aug 18 2021 3.76 -0.01 -0.27% 3.77 3.79 3.75 52,896
Aug 17 2021 3.77 -0.03 -0.79% 3.78 3.80 3.7365 94,435
Aug 16 2021 3.80 -0.04 -1.04% 3.81 3.83 3.78 70,393
Aug 13 2021 3.84 0.01 0.26% 3.84 3.87 3.84 176,431
Aug 12 2021 3.83 -0.03 -0.78% 3.84 3.86 3.825 47,154
Aug 11 2021 3.86 0.01 0.26% 3.83 3.87 3.81 74,610
Aug 10 2021 3.85 0.01 0.26% 3.84 3.88 3.80 113,707
Aug 09 2021 3.84 -0.02 -0.52% 3.81 3.89 3.81 70,891
Aug 06 2021 3.86 0.06 1.58% 3.85 3.89 3.80 178,807
Aug 05 2021 3.80 0.02 0.53% 3.80 3.87 3.78 78,592
Aug 04 2021 3.78 -0.03 -0.79% 3.84 3.92 3.78 162,347
Aug 03 2021 3.81 -0.03 -0.78% 3.83 3.83 3.7264 106,604
Aug 02 2021 3.84 -0.02 -0.52% 3.85 3.93 3.81 77,242
Jul 30 2021 3.86 -0.12 -3.02% 3.97 3.975 3.86 157,496
Jul 29 2021 3.98 0.01 0.25% 3.96 4.06 3.91 113,126
Jul 28 2021 3.97 0.06 1.53% 3.92 4.06 3.87 808,778
Jul 27 2021 3.91 -0.01 -0.26% 3.90 3.985 3.83 554,191
Jul 26 2021 3.92 0.05 1.29% 3.83 3.95 3.81 146,097
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:20211024 23:57:34