Arlington Asset Investment Corp (AAIC) Historical Stock Data

4.82 ↓0.02 (-0.41%)

As of December 13, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, AAIC is up 0.57% a day on average. There have been 22 days where Arlington Asset Investment Corp closed green and 8 days where AAIC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-13	4.79	4.84	↑$0.05 (1.04%)	4.69	4.84	341.11K
2023-12-12	4.72	4.77	↑$0.05 (1.06%)	4.72	4.82	238.79K
2023-12-11	4.73	4.75	↑$0.02 (0.42%)	4.73	4.78	280.03K
2023-12-08	4.65	4.72	↑$0.07 (1.51%)	4.64	4.75	341.89K
2023-12-07	4.63	4.63	↑$0.00 (0.00%)	4.59	4.64	775.97K
2023-12-06	4.67	4.60	↓$0.07 (-1.50%)	4.59	4.72	193.24K
2023-12-05	4.74	4.68	↓$0.06 (-1.27%)	4.67	4.74	116.03K
2023-12-04	4.73	4.72	↓$0.01 (-0.21%)	4.71	4.78	91.93K
2023-12-01	4.70	4.78	↑$0.08 (1.70%)	4.66	4.78	178.11K
2023-11-30	4.68	4.69	↑$0.01 (0.21%)	4.68	4.73	231.81K
2023-11-29	4.62	4.69	↑$0.07 (1.52%)	4.62	4.75	280.41K
2023-11-28	4.65	4.67	↑$0.02 (0.43%)	4.63	4.68	61K
2023-11-27	4.66	4.65	↓$0.01 (-0.21%)	4.63	4.69	133.93K
2023-11-24	4.63	4.68	↑$0.05 (1.08%)	4.63	4.69	21.63K
2023-11-22	4.61	4.65	↑$0.04 (0.87%)	4.61	4.67	86.38K
2023-11-21	4.62	4.61	↓$0.01 (-0.22%)	4.61	4.66	203.11K
2023-11-20	4.62	4.65	↑$0.03 (0.65%)	4.57	4.68	135.77K
2023-11-17	4.63	4.64	↑$0.01 (0.22%)	4.61	4.66	64.31K
2023-11-16	4.68	4.62	↓$0.06 (-1.28%)	4.59	4.70	100.04K
2023-11-15	4.63	4.68	↑$0.05 (1.08%)	4.63	4.72	105.85K
2023-11-14	4.55	4.68	↑$0.13 (2.86%)	4.52	4.70	217.34K
2023-11-13	4.51	4.50	↓$0.01 (-0.22%)	4.48	4.54	44.58K
2023-11-10	4.46	4.53	↑$0.07 (1.57%)	4.43	4.55	76.30K
2023-11-09	4.47	4.40	↓$0.07 (-1.57%)	4.40	4.53	594.50K
2023-11-08	4.42	4.45	↑$0.03 (0.68%)	4.35	4.47	176.04K
2023-11-07	4.45	4.47	↑$0.02 (0.45%)	4.44	4.50	49.31K
2023-11-06	4.44	4.47	↑$0.03 (0.68%)	4.44	4.51	75.50K
2023-11-03	4.42	4.47	↑$0.05 (1.13%)	4.42	4.54	156.41K
2023-11-02	4.26	4.36	↑$0.10 (2.35%)	4.26	4.38	73.53K
2023-11-01	4.14	4.23	↑$0.09 (2.17%)	4.14	4.25	35.15K