Arlington Asset Investment Corp ELKS (AIC) Historical Stock Data
24.33 ↑0.00 (0.00%)
As of January 5, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, AIC is up 0.08% a day on average. There have been 21 days where Arlington Asset Investment Corp ELKS closed green and 9 days where AIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 24.30 | 24.33 | ↑$0.03 (0.12%) | 24.27 | 24.34 | 13.59K |
| 2024-01-04 | 24.30 | 24.32 | ↑$0.02 (0.08%) | 24.26 | 24.32 | 3.49K |
| 2024-01-03 | 24.21 | 24.33 | ↑$0.12 (0.50%) | 24.21 | 24.33 | 5.65K |
| 2024-01-02 | 24.18 | 24.23 | ↑$0.05 (0.21%) | 24.12 | 24.24 | 2.62K |
| 2023-12-29 | 24.20 | 24.20 | ↑$0.00 (0.00%) | 24.20 | 24.20 | 223 |
| 2023-12-28 | 24.16 | 24.20 | ↑$0.04 (0.17%) | 24.16 | 24.22 | 2.52K |
| 2023-12-27 | 24.15 | 24.23 | ↑$0.08 (0.33%) | 24.11 | 24.23 | 4.61K |
| 2023-12-26 | 24.09 | 24.05 | ↓$0.04 (-0.17%) | 24.02 | 24.10 | 18.02K |
| 2023-12-22 | 24.06 | 24.09 | ↑$0.03 (0.12%) | 24.05 | 24.17 | 11.01K |
| 2023-12-21 | 24.07 | 24.02 | ↓$0.05 (-0.22%) | 24.02 | 24.10 | 10.09K |
| 2023-12-20 | 24.00 | 24.01 | ↑$0.01 (0.04%) | 23.98 | 24.06 | 12.91K |
| 2023-12-19 | 23.90 | 23.96 | ↑$0.06 (0.25%) | 23.90 | 24.00 | 20.64K |
| 2023-12-18 | 23.93 | 23.97 | ↑$0.04 (0.17%) | 23.91 | 24.05 | 22.03K |
| 2023-12-15 | 24.00 | 24.00 | ↓$0.00 (0.00%) | 23.92 | 24.00 | 29.92K |
| 2023-12-14 | 23.96 | 24.00 | ↑$0.04 (0.17%) | 23.96 | 24.19 | 34.18K |
| 2023-12-13 | 23.66 | 24.00 | ↑$0.34 (1.44%) | 23.66 | 24.23 | 62.89K |
| 2023-12-12 | 24.43 | 24.35 | ↓$0.08 (-0.33%) | 24.35 | 24.60 | 5.64K |
| 2023-12-11 | 24.35 | 24.36 | ↑$0.01 (0.04%) | 24.31 | 24.36 | 3.22K |
| 2023-12-08 | 24.30 | 24.36 | ↑$0.06 (0.25%) | 24.30 | 24.36 | 2.18K |
| 2023-12-07 | 24.25 | 24.30 | ↑$0.05 (0.21%) | 24.16 | 24.30 | 5.51K |
| 2023-12-06 | 24.18 | 24.25 | ↑$0.07 (0.30%) | 24.18 | 24.25 | 1.89K |
| 2023-12-05 | 24.20 | 24.24 | ↑$0.04 (0.18%) | 24.20 | 24.24 | 4.02K |
| 2023-12-04 | 24.20 | 24.21 | ↑$0.01 (0.04%) | 24.20 | 24.22 | 4.32K |
| 2023-12-01 | 24.28 | 24.17 | ↓$0.10 (-0.43%) | 24.17 | 24.28 | 1.36K |
| 2023-11-30 | 24.34 | 24.20 | ↓$0.14 (-0.56%) | 24.20 | 24.38 | 3.32K |
| 2023-11-29 | 24.39 | 24.14 | ↓$0.25 (-1.02%) | 24.14 | 24.39 | 4.87K |
| 2023-11-28 | 24.35 | 24.45 | ↑$0.10 (0.41%) | 24.25 | 24.45 | 10.98K |
| 2023-11-27 | 24.36 | 24.35 | ↓$0.01 (-0.04%) | 24.35 | 24.41 | 4.69K |
| 2023-11-24 | 24.41 | 24.35 | ↓$0.06 (-0.24%) | 24.35 | 24.41 | 2.13K |
| 2023-11-22 | 24.25 | 24.35 | ↑$0.10 (0.41%) | 24.25 | 24.35 | 1.95K |
Create an account or log in to view more rows.
$AIC last chance to load imo
$AIC Powell save me
$AIC Pamp it higher...
$AIC hello
please hold.
$AIC bull trap confirmed
$AIC Another boring day I believe
$AIC getting this mare ready to run today
$AIC Sleep well my bulls
sleep well
$AIC what’s next bulls
$AIC holdddd it tight yall