ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AAIC Arlington Asset Investment Corp

4.71
0.08 (1.73%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Arlington Asset Investment Corp AAIC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 1.73% 4.71 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.65 4.635 4.75 4.72 4.63
more quote information »

AAIC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.704.784.594.65291,2480.010.21%
1 Month4.464.784.434.65172,6110.255.61%
3 Months4.614.783.964.41151,9910.102.17%
6 Months4.244.843.964.46180,5460.4711.08%
1 Year3.014.842.533.98173,4911.7056.48%
3 Years3.764.842.533.84158,0270.9525.27%
5 Years2.684.842.383.79162,1752.0375.75%

AAIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 4.72 0.09 1.94% 4.65 4.75 4.635 341,907
Dec 07 2023 4.63 0.03 0.65% 4.63 4.64 4.59 876,245
Dec 06 2023 4.60 -0.08 -1.71% 4.67 4.72 4.59 193,927
Dec 05 2023 4.68 -0.04 -0.85% 4.74 4.74 4.67 116,029
Dec 04 2023 4.72 -0.06 -1.26% 4.73 4.78 4.71 91,930
Dec 01 2023 4.78 0.09 1.92% 4.70 4.78 4.66 178,111
Nov 30 2023 4.69 0.00 0.0% 4.68 4.73 4.675 292,214
Nov 29 2023 4.69 0.02 0.43% 4.62 4.75 4.62 280,413
Nov 28 2023 4.67 0.02 0.43% 4.65 4.68 4.63 61,097
Nov 27 2023 4.65 -0.03 -0.64% 4.66 4.69 4.63 133,933
Nov 24 2023 4.68 0.03 0.65% 4.63 4.69 4.63 21,634
Nov 22 2023 4.65 0.04 0.87% 4.61 4.665 4.61 86,380
Nov 21 2023 4.61 -0.04 -0.86% 4.62 4.66 4.61 203,112
Nov 20 2023 4.65 0.01 0.22% 4.62 4.68 4.57 135,774
Nov 17 2023 4.64 0.02 0.43% 4.65 4.66 4.61 64,505
Nov 16 2023 4.62 -0.06 -1.28% 4.68 4.70 4.59 100,138
Nov 15 2023 4.68 0.00 0.0% 4.63 4.72 4.63 105,850
Nov 14 2023 4.68 0.18 4.0% 4.55 4.70 4.518 217,439
Nov 13 2023 4.50 -0.03 -0.66% 4.51 4.5399 4.48 44,584
Nov 10 2023 4.53 0.13 2.95% 4.46 4.545 4.43 76,297
Nov 09 2023 4.40 -0.05 -1.12% 4.47 4.525 4.40 594,497
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock