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.

DateOpenCloseChangeLowHighVolume
2021-12-154.804.73↓$0.07 (-1.46%)4.724.8011.53K
2021-12-144.804.78↓$0.02 (-0.42%)4.784.815.14K
2021-12-134.804.80↓$0.00 (-0.10%)4.794.9016.17K
2021-12-094.984.91↓$0.07 (-1.41%)4.914.982.43K
2021-12-084.974.92↓$0.05 (-1.01%)4.924.981.40K
2021-12-075.014.90↓$0.11 (-2.20%)4.855.018.74K
2021-12-064.974.86↓$0.11 (-2.21%)4.844.976.63K
2021-12-034.944.95↑$0.01 (0.20%)4.944.956.39K
2021-12-024.934.96↑$0.04 (0.71%)4.875.099.89K
2021-12-014.914.94↑$0.03 (0.61%)4.905.038.03K
2021-11-304.934.89↓$0.04 (-0.81%)4.874.9514.64K
2021-11-295.104.93↓$0.17 (-3.33%)4.905.1012.75K
2021-11-265.084.98↓$0.11 (-2.07%)4.855.0826.42K
2021-11-245.005.00↑$0.00 (0.00%)4.945.0511.70K
2021-11-235.004.98↓$0.02 (-0.40%)4.965.1119.57K
2021-11-195.165.03↓$0.13 (-2.52%)4.855.1619.53K
2021-11-185.115.02↓$0.09 (-1.76%)5.005.1518.98K
2021-11-175.055.15↑$0.10 (1.98%)5.055.1617.68K
2021-11-165.155.02↓$0.13 (-2.52%)5.005.2123.90K
2021-11-155.005.11↑$0.12 (2.30%)5.005.1612.17K
2021-11-125.345.06↓$0.28 (-5.24%)5.025.3450.89K
2021-11-105.685.39↓$0.29 (-5.11%)5.335.6863.74K
2021-11-085.375.33↓$0.04 (-0.74%)5.205.4317.04K
2021-11-055.255.30↑$0.05 (0.95%)5.215.3011.17K
2021-11-045.245.35↑$0.11 (2.10%)5.085.5051.11K
2021-11-025.575.24↓$0.33 (-5.92%)5.195.5799.46K
2021-11-015.115.59↑$0.48 (9.39%)4.985.61162.09K
2021-10-294.895.04↑$0.16 (3.17%)4.875.0776.31K
2021-10-274.814.86↑$0.05 (1.04%)4.804.9126.47K
2021-10-254.714.72↑$0.00 (0.11%)4.674.7328.56K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$AIW flow comin

0 Like Report
jchonnee

$AIW Markets about as efficient as a retirement home

0 Like Report
BumOfWolfStreet

$AIW id rather have a dip then rip than a gap and crap

0 Like Report
BretJohns

$AIW Looking for this cup to breakout.

0 Like Report