Arlington Asset Investment Corp (AAIC) Historical Stock Data
4.84 ↑0.00 (0.00%)
As of December 13, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, AAIC is up 0.57% a day on average. There have been 22 days where Arlington Asset Investment Corp closed green and 8 days where AAIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 4.79 | 4.84 | ↑$0.05 (1.04%) | 4.69 | 4.84 | 341.11K |
| 2023-12-12 | 4.72 | 4.77 | ↑$0.05 (1.06%) | 4.72 | 4.82 | 238.79K |
| 2023-12-11 | 4.73 | 4.75 | ↑$0.02 (0.42%) | 4.73 | 4.78 | 280.03K |
| 2023-12-08 | 4.65 | 4.72 | ↑$0.07 (1.51%) | 4.64 | 4.75 | 341.89K |
| 2023-12-07 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.59 | 4.64 | 775.97K |
| 2023-12-06 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.59 | 4.72 | 193.24K |
| 2023-12-05 | 4.74 | 4.68 | ↓$0.06 (-1.27%) | 4.67 | 4.74 | 116.03K |
| 2023-12-04 | 4.73 | 4.72 | ↓$0.01 (-0.21%) | 4.71 | 4.78 | 91.93K |
| 2023-12-01 | 4.70 | 4.78 | ↑$0.08 (1.70%) | 4.66 | 4.78 | 178.11K |
| 2023-11-30 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.68 | 4.73 | 231.81K |
| 2023-11-29 | 4.62 | 4.69 | ↑$0.07 (1.52%) | 4.62 | 4.75 | 280.41K |
| 2023-11-28 | 4.65 | 4.67 | ↑$0.02 (0.43%) | 4.63 | 4.68 | 61K |
| 2023-11-27 | 4.66 | 4.65 | ↓$0.01 (-0.21%) | 4.63 | 4.69 | 133.93K |
| 2023-11-24 | 4.63 | 4.68 | ↑$0.05 (1.08%) | 4.63 | 4.69 | 21.63K |
| 2023-11-22 | 4.61 | 4.65 | ↑$0.04 (0.87%) | 4.61 | 4.67 | 86.38K |
| 2023-11-21 | 4.62 | 4.61 | ↓$0.01 (-0.22%) | 4.61 | 4.66 | 203.11K |
| 2023-11-20 | 4.62 | 4.65 | ↑$0.03 (0.65%) | 4.57 | 4.68 | 135.77K |
| 2023-11-17 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.61 | 4.66 | 64.31K |
| 2023-11-16 | 4.68 | 4.62 | ↓$0.06 (-1.28%) | 4.59 | 4.70 | 100.04K |
| 2023-11-15 | 4.63 | 4.68 | ↑$0.05 (1.08%) | 4.63 | 4.72 | 105.85K |
| 2023-11-14 | 4.55 | 4.68 | ↑$0.13 (2.86%) | 4.52 | 4.70 | 217.34K |
| 2023-11-13 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.48 | 4.54 | 44.58K |
| 2023-11-10 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.43 | 4.55 | 76.30K |
| 2023-11-09 | 4.47 | 4.40 | ↓$0.07 (-1.57%) | 4.40 | 4.53 | 594.50K |
| 2023-11-08 | 4.42 | 4.45 | ↑$0.03 (0.68%) | 4.35 | 4.47 | 176.04K |
| 2023-11-07 | 4.45 | 4.47 | ↑$0.02 (0.45%) | 4.44 | 4.50 | 49.31K |
| 2023-11-06 | 4.44 | 4.47 | ↑$0.03 (0.68%) | 4.44 | 4.51 | 75.50K |
| 2023-11-03 | 4.42 | 4.47 | ↑$0.05 (1.13%) | 4.42 | 4.54 | 156.41K |
| 2023-11-02 | 4.26 | 4.36 | ↑$0.10 (2.35%) | 4.26 | 4.38 | 73.53K |
| 2023-11-01 | 4.14 | 4.23 | ↑$0.09 (2.17%) | 4.14 | 4.25 | 35.15K |
Create an account or log in to view more rows.
$AAIC let’s ride
$AAIC Reinvest your dividends
$AAIC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AAIC rip and dip today bulls
$AAIC Be patient !!
$AAIC omg this is bullshit
$AAIC Free money indeed??
$AAIC no pain no gain
$AAIC I bought the dip
$AAIC very nice