Arlington Asset Investment Corp (AIW) Historical Stock Data
4.73 ↑0.00 (0.00%)
As of May 12, 2021, 3:39pm EST.
Historical Data
In the past 30 trading days, AIW is down -0.56% a day on average. There have been 12 days where Arlington Asset Investment Corp closed green and 18 days where AIW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-12-15 | 4.80 | 4.73 | ↓$0.07 (-1.46%) | 4.72 | 4.80 | 11.53K |
2021-12-14 | 4.80 | 4.78 | ↓$0.02 (-0.42%) | 4.78 | 4.81 | 5.14K |
2021-12-13 | 4.80 | 4.80 | ↓$0.00 (-0.10%) | 4.79 | 4.90 | 16.17K |
2021-12-09 | 4.98 | 4.91 | ↓$0.07 (-1.41%) | 4.91 | 4.98 | 2.43K |
2021-12-08 | 4.97 | 4.92 | ↓$0.05 (-1.01%) | 4.92 | 4.98 | 1.40K |
2021-12-07 | 5.01 | 4.90 | ↓$0.11 (-2.20%) | 4.85 | 5.01 | 8.74K |
2021-12-06 | 4.97 | 4.86 | ↓$0.11 (-2.21%) | 4.84 | 4.97 | 6.63K |
2021-12-03 | 4.94 | 4.95 | ↑$0.01 (0.20%) | 4.94 | 4.95 | 6.39K |
2021-12-02 | 4.93 | 4.96 | ↑$0.04 (0.71%) | 4.87 | 5.09 | 9.89K |
2021-12-01 | 4.91 | 4.94 | ↑$0.03 (0.61%) | 4.90 | 5.03 | 8.03K |
2021-11-30 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.87 | 4.95 | 14.64K |
2021-11-29 | 5.10 | 4.93 | ↓$0.17 (-3.33%) | 4.90 | 5.10 | 12.75K |
2021-11-26 | 5.08 | 4.98 | ↓$0.11 (-2.07%) | 4.85 | 5.08 | 26.42K |
2021-11-24 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.94 | 5.05 | 11.70K |
2021-11-23 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.96 | 5.11 | 19.57K |
2021-11-19 | 5.16 | 5.03 | ↓$0.13 (-2.52%) | 4.85 | 5.16 | 19.53K |
2021-11-18 | 5.11 | 5.02 | ↓$0.09 (-1.76%) | 5.00 | 5.15 | 18.98K |
2021-11-17 | 5.05 | 5.15 | ↑$0.10 (1.98%) | 5.05 | 5.16 | 17.68K |
2021-11-16 | 5.15 | 5.02 | ↓$0.13 (-2.52%) | 5.00 | 5.21 | 23.90K |
2021-11-15 | 5.00 | 5.11 | ↑$0.12 (2.30%) | 5.00 | 5.16 | 12.17K |
2021-11-12 | 5.34 | 5.06 | ↓$0.28 (-5.24%) | 5.02 | 5.34 | 50.89K |
2021-11-10 | 5.68 | 5.39 | ↓$0.29 (-5.11%) | 5.33 | 5.68 | 63.74K |
2021-11-08 | 5.37 | 5.33 | ↓$0.04 (-0.74%) | 5.20 | 5.43 | 17.04K |
2021-11-05 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.21 | 5.30 | 11.17K |
2021-11-04 | 5.24 | 5.35 | ↑$0.11 (2.10%) | 5.08 | 5.50 | 51.11K |
2021-11-02 | 5.57 | 5.24 | ↓$0.33 (-5.92%) | 5.19 | 5.57 | 99.46K |
2021-11-01 | 5.11 | 5.59 | ↑$0.48 (9.39%) | 4.98 | 5.61 | 162.09K |
2021-10-29 | 4.89 | 5.04 | ↑$0.16 (3.17%) | 4.87 | 5.07 | 76.31K |
2021-10-27 | 4.81 | 4.86 | ↑$0.05 (1.04%) | 4.80 | 4.91 | 26.47K |
2021-10-25 | 4.71 | 4.72 | ↑$0.00 (0.11%) | 4.67 | 4.73 | 28.56K |
Create an account or log in to view more rows.
$AIW let’s ride
$AIW Just buy and hold
$AIW flow comin
$AIW Markets about as efficient as a retirement home
$AIW id rather have a dip then rip than a gap and crap
$AIW Looking for this cup to breakout.
$AIW what happen
$AIW is the dump over
$AIW I like the stock!
$AIW out of the way