AAIC

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 AAIC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.31 16:00:40
Open Price Low Price High Price Close Price Prev Close
3.34 3.25 3.34 3.31 3.31
more quote information »

AAIC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.493.49013.253.38121,690-0.18-5.16%
1 Month3.493.643.253.4992,611-0.18-5.16%
3 Months3.853.903.253.62150,256-0.54-14.03%
6 Months3.924.063.253.73139,197-0.61-15.56%
1 Year3.744.423.253.90206,396-0.43-11.5%
3 Years2.684.422.383.79213,3200.6323.51%
5 Years2.684.422.383.79213,3200.6323.51%

AAIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 3.31 -0.08 -2.36% 3.40 3.43 3.31 112,655
Jan 26 2022 3.39 -0.05 -1.45% 3.45 3.4901 3.3832 73,168
Jan 25 2022 3.44 0.08 2.38% 3.34 3.46 3.32 94,305
Jan 24 2022 3.36 -0.05 -1.47% 3.42 3.42 3.25 185,877
Jan 21 2022 3.41 -0.07 -2.01% 3.49 3.49 3.40 142,444
Jan 20 2022 3.48 0.01 0.29% 3.48 3.54 3.47 112,002
Jan 19 2022 3.47 -0.05 -1.42% 3.46 3.52 3.46 99,546
Jan 18 2022 3.52 -0.06 -1.68% 3.53 3.586 3.52 40,123
Jan 14 2022 3.58 0.00 0.0% 3.51 3.59 3.51 55,555
Jan 13 2022 3.58 -0.01 -0.28% 3.60 3.63 3.58 59,478
Jan 12 2022 3.59 -0.02 -0.55% 3.62 3.62 3.59 69,223
Jan 11 2022 3.61 0.04 1.12% 3.55 3.62 3.55 61,334
Jan 10 2022 3.57 -0.02 -0.56% 3.55 3.596 3.55 92,862
Jan 07 2022 3.59 0.01 0.28% 3.61 3.64 3.59 101,412
Jan 06 2022 3.58 0.05 1.42% 3.55 3.61 3.55 68,775
Jan 05 2022 3.53 -0.05 -1.4% 3.58 3.635 3.53 83,051
Jan 04 2022 3.58 0.02 0.56% 3.55 3.61 3.55 68,084
Jan 03 2022 3.56 0.06 1.71% 3.50 3.59 3.50 60,702
Dec 31 2021 3.50 0.01 0.29% 3.49 3.5297 3.49 179,020
Dec 30 2021 3.49 -0.01 -0.29% 3.47 3.58 3.47 165,307
Dec 29 2021 3.50 -0.03 -0.85% 3.52 3.55 3.50 80,708
Dec 28 2021 3.53 -0.01 -0.28% 3.52 3.60 3.52 155,503
See More Historical Prices »


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.