AAIN

Arlington Asset Investment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 24.9599 09:52:29
Open Price Low Price High Price Close Price Prev Close
24.9599
more quote information »

AAIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.0225.1424.7424.872,774-0.0601-0.24%
1 Month25.149925.369924.6824.982,285-0.19-0.76%
3 Months25.034825.369923.3124.823,474-0.0749-0.3%
6 Months24.8725.9523.3125.047,5340.08990.36%
1 Year24.7525.9523.3125.018,1510.20990.85%
3 Years24.7525.9523.3125.018,1510.20990.85%
5 Years24.7525.9523.3125.018,1510.20990.85%

AAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 24.9599 0.22 0.89% 24.92 24.9599 24.76 2,528
Jan 25 2022 24.74 -0.08 -0.32% 24.95 24.95 24.74 1,203
Jan 24 2022 24.82 -0.10 -0.4% 25.05 25.05 24.75 7,150
Jan 21 2022 24.92 -0.11 -0.44% 25.14 25.14 24.92 2,131
Jan 20 2022 25.03 -0.26 -1.03% 25.02 25.095 25.02 857
Jan 19 2022 25.2899 0.49 1.98% 24.88 25.2899 24.88 2,067
Jan 18 2022 24.80 -0.12 -0.48% 24.89 24.89 24.68 1,945
Jan 14 2022 24.92 -0.02 -0.08% 24.88 24.94 24.88 905
Jan 13 2022 24.9399 -0.34 -1.35% 24.76 25.015 24.76 5,171
Jan 12 2022 25.28 0.04 0.16% 25.36 25.36 25.28 480
Jan 11 2022 25.24 0.10 0.4% 25.15 25.24 25.09 1,477
Jan 10 2022 25.14 0.05 0.18% 25.15 25.18 25.1173 2,257
Jan 07 2022 25.095 0.20 0.78% 25.00 25.17 25.00 3,260
Jan 06 2022 24.90 -0.05 -0.2% 24.9902 25.00 24.90 4,430
Jan 05 2022 24.95 -0.05 -0.2% 25.02 25.17 24.95 2,186
Jan 04 2022 25.00 -0.04 -0.16% 24.97 25.03 24.97 2,404
Jan 03 2022 25.04 -0.21 -0.82% 25.08 25.08 24.8601 811
Dec 31 2021 25.2471 0.01 0.05% 25.2471 25.2471 25.2471 100
Dec 30 2021 25.235 0.18 0.7% 25.1499 25.3699 25.1499 2,045
Dec 29 2021 25.06 0.26 1.05% 24.88 25.14 24.88 4,263
Dec 28 2021 24.80 -0.10 -0.4% 24.85 24.90 23.31 9,104
Dec 27 2021 24.90 0.02 0.08% 24.90 24.90 24.805 2,796
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:20220127 15:13:25