Arlington Asset Investmen...

NYSE: AAIC · Real-Time Price · USD
4.84
0.07 (1.47%)
At close: Dec 13, 2023, 10:00 PM

AAIC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Dec 13, 2023 4.79 4.84 4.69 4.84 4.84 1.47% 341,106
Dec 12, 2023 4.72 4.82 4.72 4.77 4.77 0.42% 238,792
Dec 11, 2023 4.73 4.78 4.73 4.75 4.75 0.64% 280,026
Dec 8, 2023 4.65 4.75 4.64 4.72 4.72 1.94% 342,029
Dec 7, 2023 4.63 4.64 4.59 4.63 4.63 0.65% 776,245
Dec 6, 2023 4.67 4.72 4.59 4.60 4.60 -1.71% 193,927
Dec 5, 2023 4.74 4.74 4.67 4.68 4.68 -0.85% 116,029
Dec 4, 2023 4.73 4.78 4.71 4.72 4.72 -1.26% 91,930
Dec 1, 2023 4.70 4.78 4.66 4.78 4.78 1.92% 178,116
Nov 30, 2023 4.68 4.73 4.68 4.69 4.69 0.00% 292,214
Nov 29, 2023 4.62 4.75 4.62 4.69 4.69 0.43% 280,413
Nov 28, 2023 4.65 4.68 4.63 4.67 4.67 0.43% 61,097
Nov 27, 2023 4.66 4.69 4.64 4.65 4.65 -0.64% 133,933
Nov 24, 2023 4.63 4.69 4.63 4.68 4.68 0.65% 21,634
Nov 22, 2023 4.61 4.66 4.61 4.65 4.65 0.87% 86,380
Nov 21, 2023 4.62 4.66 4.61 4.61 4.61 -0.86% 203,112
Nov 20, 2023 4.62 4.68 4.57 4.65 4.65 0.22% 135,774
Nov 17, 2023 4.63 4.66 4.61 4.64 4.64 0.43% 64,505
Nov 16, 2023 4.68 4.70 4.59 4.62 4.62 -1.28% 100,138
Nov 15, 2023 4.63 4.72 4.63 4.68 4.68 0.00% 105,850