Arlington Asset Investmen... (AAIC)
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 |