AAIN

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 AAIN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.2% 25.00 19:59:57
Open Price Low Price High Price Close Price Prev Close
25.05 25.00 25.05 25.00 25.05
more quote information »

AAIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.0525.9525.0025.5145,357-0.05-0.2%
1 Month24.9925.9524.91525.3914,6690.010.04%
3 Months24.8725.9523.7125.1110,4240.130.52%
6 Months24.7525.9523.7125.0511,4300.251.01%
1 Year24.7525.9523.7125.0511,4300.251.01%
3 Years24.7525.9523.7125.0511,4300.251.01%
5 Years24.7525.9523.7125.0511,4300.251.01%

AAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 25.00 -0.05 -0.2% 25.05 25.05 25.00 3,889
Oct 18 2021 25.05 -0.20 -0.79% 25.16 25.16 25.03 11,758
Oct 15 2021 25.25 -0.22 -0.86% 25.29 25.39 25.25 31,194
Oct 14 2021 25.47 -0.23 -0.89% 25.08 25.49 25.05 26,648
Oct 13 2021 25.70 0.15 0.59% 25.70 25.70 25.33 49,327
Oct 12 2021 25.55 0.58 2.32% 25.05 25.95 25.01 107,858
Oct 11 2021 24.97 -0.02 -0.08% 25.02 25.15 24.97 13,326
Oct 08 2021 24.99 -0.02 -0.08% 25.01 25.01 24.97 7,834
Oct 07 2021 25.01 0.03 0.12% 25.01 25.06 25.00 11,563
Oct 06 2021 24.98 -0.03 -0.12% 24.9954 24.9954 24.9401 1,501
Oct 05 2021 25.01 -0.04 -0.16% 25.05 25.05 24.99 13,590
Oct 04 2021 25.05 0.05 0.2% 25.0909 25.14 25.03 4,152
Oct 01 2021 25.00 0.01 0.05% 25.00 25.09 25.00 4,450
Sep 30 2021 24.9872 -0.01 -0.05% 25.00 25.00 24.985 923
Sep 29 2021 25.00 0.03 0.12% 25.06 25.06 24.97 1,960
Sep 28 2021 24.97 0.00 -0.01% 24.9714 24.9714 24.915 1,180
Sep 27 2021 24.9725 0.01 0.05% 24.9725 24.9725 24.9725 401
Sep 24 2021 24.96 -0.05 -0.2% 25.01 25.01 24.96 1,676
Sep 23 2021 25.01 0.01 0.04% 25.01 25.01 25.01 1,280
Sep 22 2021 25.00 0.05 0.2% 25.00 25.00 24.96 1,651
Sep 21 2021 24.95 -0.05 -0.2% 24.99 24.99 24.95 1,100
Sep 20 2021 25.00 -0.15 -0.6% 25.09 25.15 25.00 5,661
See More Historical Prices ยป
Your Recent History
NYSE
AAIN
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:20211020 00:45:46