Dark

AAIC/PB
Arlington Asset Investment Corp. 7.00% Series B Cumulative Perpetual Redeemable Preferred Stock
stock NYSE

Inactive

Dec 13, 2023

20.30USD-4.109%(-0.87)4,472

Pre-market

0.00USD-100.000%(-21.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-13	20.4950	20.5100	20.0100	20.3001	-4.109%	4,472	0.000%
2023-12-12	21.0109	21.1900	21.0109	21.1700	+2.767%	3,172	-4.109%
2023-12-08	20.6000	20.6000	20.6000	20.6000	+0.832%	402	-1.456%
2023-12-07	20.3801	20.4544	20.3801	20.4300	+1.844%	374	-0.636%
2023-12-06	20.0600	20.0600	20.0600	20.0600	-4.202%	271	+1.197%
2023-12-05	20.9400	20.9400	20.9400	20.9400	+3.972%	320	-3.056%
2023-12-04	20.1000	20.5000	20.1000	20.1400	-1.612%	4,526	+0.795%
2023-12-01	20.4700	20.4700	20.4700	20.4700	-2.198%	391	-0.830%
2023-11-30	21.1350	21.1350	20.9300	20.9300	-0.191%	475	-3.010%
2023-11-29	21.3900	21.3900	20.9700	20.9700	-1.918%	3,512	-3.195%
2023-11-28	20.9498	22.4600	20.7500	21.3800	+1.955%	12,008	-5.051%
2023-11-16	20.1000	21.0899	20.1000	20.9700	+5.909%	789	-3.195%
2023-11-15	19.9800	20.0000	19.8000	19.8000	+1.643%	797	+2.526%
2023-11-14	19.6600	20.4900	19.4800	19.4800	-0.915%	1,470	+4.210%
2023-11-09	19.6599	19.6599	19.6599	19.6599	+0.491%	601	+3.256%
2023-11-08	19.3350	19.5639	19.3350	19.5639	-0.438%	1,163	+3.763%
2023-11-07	19.6500	19.6500	19.6500	19.6500	+1.866%	497	+3.308%
2023-11-06	19.2900	19.2900	19.2900	19.2900	-1.832%	200	+5.236%
2023-11-03	19.5400	19.6500	19.5400	19.6500	+3.694%	783	+3.308%
2023-11-02	19.0000	19.0000	18.9500	18.9500	-1.763%	1,224	+7.125%
2023-11-01	19.2900	19.2900	19.2900	19.2900	+1.956%	300	+5.236%
2023-10-31	19.4500	19.4500	18.9200	18.9200	-3.862%	1,543	+7.294%
2023-10-27	19.6700	19.6800	19.6700	19.6800	-0.354%	876	+3.151%
2023-10-25	19.7100	19.7500	19.7100	19.7500	-3.564%	754	+2.785%
2023-10-24	20.4800	20.4800	20.4800	20.4800	+3.696%	213	-0.878%
2023-10-18	19.8140	20.0100	19.7000	19.7500	-3.659%	3,855	+2.785%
2023-10-17	20.4900	20.5000	20.4700	20.5000	+1.235%	546	-0.975%
2023-10-16	20.2400	20.2500	20.2400	20.2500	-0.638%	400	+0.247%
2023-10-13	20.3800	20.3800	20.3800	20.3800	-0.049%	539	-0.392%
2023-10-12	20.4900	20.4900	20.3900	20.3900	-0.245%	304	-0.441%
2023-10-11	19.5000	20.4800	19.5000	20.4400	+4.928%	10,558	-0.684%
2023-10-10	18.9700	19.4800	18.9700	19.4800	+2.688%	608	+4.210%
2023-10-09	18.9400	18.9700	18.9400	18.9700	-2.618%	306	+7.012%
2023-10-06	19.2800	19.4800	19.2800	19.4800	-0.025%	576	+4.210%
2023-10-03	19.5147	19.5147	19.4849	19.4849	-1.042%	647	+4.184%
2023-10-02	19.7500	19.7798	19.6900	19.6900	-1.550%	615	+3.099%
2023-09-29	20.0000	20.0000	20.0000	20.0000	-0.081%	354	+1.501%
2023-09-28	19.7213	20.0163	19.7213	20.0163	+1.864%	707	+1.418%
2023-09-27	20.0100	20.0100	19.6500	19.6500	-0.281%	1,309	+3.308%
2023-09-25	19.7053	19.7053	19.7053	19.7053	-1.670%	190	+3.018%
2023-09-21	20.0400	20.0400	20.0400	20.0400	-0.050%	514	+1.298%
2023-09-20	19.8200	20.0500	19.8200	20.0500	+2.821%	610	+1.247%
2023-09-19	19.5200	19.5300	19.5000	19.5000	-1.216%	3,367	+4.103%
2023-09-18	19.5400	19.7400	19.5000	19.7400	-0.056%	628	+2.837%
2023-09-15	19.7511	19.7511	19.7511	19.7511	-2.422%	1,008	+2.780%
2023-09-14	20.3100	20.3100	20.1524	20.2413	-0.290%	1,430	+0.290%
2023-09-12	20.3001	20.3001	20.3001	20.3001	-0.926%	150	0.000%
2023-09-08	20.4899	20.4899	20.4899	20.4899	+0.687%	313	-0.926%
2023-09-07	20.3500	20.3500	20.3500	20.3500	+3.038%	250	-0.245%
2023-09-06	19.6100	19.7500	19.5600	19.7500	-1.496%	1,390	+2.785%
2023-09-05	19.9900	20.0500	19.9900	20.0500	-2.100%	791	+1.247%
2023-09-01	20.4800	20.4800	20.4800	20.4800	+5.062%	115	-0.878%
2023-08-30	19.4933	19.4933	19.4933	19.4933	-4.911%	1,000	+4.139%
2023-08-29	19.7501	20.5000	19.7500	20.5000	+5.453%	3,548	-0.975%
2023-08-28	19.4400	19.4400	19.4400	19.4400	+1.514%	339	+4.424%
2023-08-25	19.1100	19.1501	19.1100	19.1501	-3.548%	333	+6.005%
2023-08-24	19.7500	19.8545	19.7500	19.8545	+0.529%	554	+2.244%
2023-08-23	19.7500	19.7500	19.7500	19.7500	+1.283%	245	+2.785%
2023-08-22	19.4999	19.4999	19.4999	19.4999	-2.501%	147	+4.104%
2023-08-18	19.9800	20.2000	19.9000	20.0000	+1.112%	2,333	+1.501%
2023-08-17	19.7800	19.7800	19.7800	19.7800	+3.941%	232	+2.629%
2023-08-16	19.0300	19.0301	19.0300	19.0301	+5.372%	453	+6.674%
2023-08-15	19.8600	20.2000	18.0600	18.0600	-9.655%	6,757	+12.404%
2023-08-14	19.9900	19.9900	19.9900	19.9900	+0.452%	495	+1.551%
2023-08-11	19.9000	20.1306	19.9000	19.9000	+1.015%	2,106	+2.011%
2023-08-09	19.6500	19.7000	19.6500	19.7000	+0.716%	542	+3.046%
2023-08-04	19.7900	19.8125	19.5600	19.5600	-1.162%	668	+3.784%
2023-08-02	19.7500	19.7900	19.7500	19.7900	-0.120%	2,441	+2.578%
2023-08-01	19.9000	19.9000	19.7500	19.8137	+0.323%	1,339	+2.455%
2023-07-31	19.5100	19.9100	19.5100	19.7500	+1.282%	5,121	+2.785%
2023-07-28	19.5000	19.5001	19.5000	19.5001	+0.258%	456	+4.103%
2023-07-27	19.5000	19.5000	19.3456	19.4500	+1.039%	2,479	+4.371%
2023-07-26	19.2500	19.2500	19.2500	19.2500	0.000%	838	+5.455%
2023-07-25	19.2500	19.2500	19.1250	19.2500	0.000%	5,449	+5.455%
2023-07-24	19.2242	19.2500	19.2242	19.2500	+0.365%	3,157	+5.455%
2023-07-21	19.0300	19.1800	19.0300	19.1800	-0.364%	2,215	+5.840%
2023-07-20	19.2250	19.2500	19.2000	19.2500	+0.313%	1,601	+5.455%
2023-07-19	19.1900	19.1900	19.1900	19.1900	+0.947%	116	+5.785%
2023-07-18	19.0800	19.1500	19.0100	19.0100	-0.026%	936	+6.786%
2023-07-14	19.0150	19.0150	19.0150	19.0150	+0.132%	514	+6.758%
2023-07-13	19.0800	19.0800	18.9000	18.9900	+1.442%	2,367	+6.899%
2023-07-12	19.2300	19.2300	18.7200	18.7200	-1.526%	703	+8.441%
2023-07-11	19.0100	19.0100	19.0100	19.0100	+0.053%	388	+6.786%
2023-07-10	18.9750	19.1181	18.9750	19.0000	+0.264%	996	+6.843%
2023-07-07	18.9031	18.9500	18.9031	18.9500	+0.798%	492	+7.125%
2023-07-06	18.8000	18.8000	18.8000	18.8000	+0.267%	813	+7.979%
2023-07-05	18.7500	18.8011	18.7000	18.7500	+0.267%	1,978	+8.267%
2023-06-29	18.7000	18.7000	18.7000	18.7000	0.000%	128	+8.557%
2023-06-28	18.7000	18.7000	18.7000	18.7000	+0.036%	168	+8.557%
2023-06-26	18.9000	18.9000	18.6933	18.6933	+0.990%	256	+8.596%
2023-06-22	18.6600	18.6600	18.5100	18.5100	-0.783%	1,657	+9.671%
2023-06-21	18.5300	18.6560	18.5300	18.6560	-0.501%	410	+8.813%
2023-06-20	18.7500	18.7500	18.7500	18.7500	-0.794%	462	+8.267%
2023-06-16	18.9000	18.9000	18.9000	18.9000	+2.052%	133	+7.408%
2023-06-15	18.3100	18.5390	18.3100	18.5200	-3.792%	4,731	+9.612%
2023-06-14	19.2800	19.2800	19.2500	19.2500	+3.051%	668	+5.455%
2023-06-13	19.0100	19.0100	18.6800	18.6800	-1.684%	1,530	+8.673%
2023-06-12	19.5000	19.5000	19.0000	19.0000	-1.840%	1,948	+6.843%
2023-06-09	19.3562	19.3562	19.3562	19.3562	+2.959%	144	+4.876%
2023-06-07	18.8100	18.8100	18.8000	18.8000	-3.093%	1,096	+7.979%
2023-06-05	19.0100	19.5000	19.0100	19.4000	-0.360%	2,204	+4.640%
2023-06-02	19.5000	19.5000	19.4700	19.4700	+0.829%	429	+4.263%
2023-06-01	19.3100	19.3100	19.3100	19.3100	-0.974%	274	+5.127%
2023-05-31	19.5400	19.8500	19.2750	19.5000	-0.521%	4,162	+4.103%
2023-05-30	21.0500	22.1900	19.0300	19.6022	+13.636%	52,495	+3.560%
2023-05-26	17.2499	17.2500	17.1750	17.2500	0.000%	1,880	+17.682%
2023-05-25	17.2500	17.2500	17.2500	17.2500	+0.349%	430	+17.682%
2023-05-24	17.1899	17.1900	17.1200	17.1900	+0.526%	1,313	+18.092%
2023-05-23	17.2700	17.2700	17.1000	17.1000	-1.099%	907	+18.714%
2023-05-22	17.2800	17.2900	17.2450	17.2900	+0.399%	779	+17.409%
2023-05-18	17.2213	17.2213	17.2213	17.2213	-0.166%	200	+17.878%
2023-05-17	17.2800	17.2800	17.2500	17.2500	+0.407%	400	+17.682%
2023-05-16	17.1200	17.1800	17.1200	17.1800	+0.350%	548	+18.161%
2023-05-15	17.3000	17.3000	17.1200	17.1200	-4.358%	911	+18.575%
2023-05-12	17.1900	17.9100	17.1900	17.9000	+2.403%	2,100	+13.408%
2023-05-11	17.4800	17.4800	17.4800	17.4800	-0.012%	100	+16.133%
2023-05-08	17.4821	17.4821	17.4821	17.4821	+1.581%	109	+16.119%
2023-05-05	17.0500	17.2600	17.0500	17.2100	-1.657%	3,375	+17.955%
2023-05-04	17.5000	17.5000	17.4700	17.5000	+2.820%	499	+16.001%
2023-05-03	17.7100	17.7101	17.0200	17.0200	-3.896%	764	+19.272%
2023-05-02	18.0100	18.0100	17.7100	17.7100	-1.884%	2,030	+14.625%
2023-04-28	18.2100	18.2300	18.0500	18.0500	-5.000%	1,713	+12.466%
2023-04-26	19.0500	19.0500	19.0000	19.0000	+4.914%	300	+6.843%
2023-04-25	18.1100	18.1101	18.1100	18.1101	+0.222%	204	+12.093%
2023-04-24	18.1000	18.1000	18.0700	18.0700	-1.953%	250	+12.341%
2023-04-21	18.0600	18.4300	18.0600	18.4300	+2.332%	500	+10.147%
2023-04-18	18.0000	18.3978	17.9900	18.0100	-0.001%	2,001	+12.716%
2023-04-17	18.5101	18.5245	17.8716	18.0101	-2.648%	3,118	+12.715%
2023-04-12	18.8185	18.8185	18.5000	18.5000	0.000%	2,100	+9.730%
2023-04-11	18.7000	19.0900	18.5000	18.5000	-0.538%	2,920	+9.730%
2023-04-10	18.5678	18.6000	18.5252	18.6000	0.000%	435	+9.140%
2023-04-05	18.5200	18.6000	18.5200	18.6000	-0.481%	597	+9.140%
2023-04-04	18.6600	18.6900	18.1900	18.6899	+3.833%	1,173	+8.615%
2023-04-03	18.0500	18.0500	18.0000	18.0000	-3.009%	850	+12.778%
2023-03-31	18.6900	18.6900	18.5300	18.5585	-0.491%	611	+9.384%
2023-03-24	18.6400	18.6500	18.6400	18.6500	+2.529%	351	+8.848%
2023-03-23	18.1400	18.1900	18.1400	18.1900	+3.235%	381	+11.600%
2023-03-22	17.6200	17.6200	17.6200	17.6200	-2.111%	241	+15.211%
2023-03-21	18.0400	18.0400	17.6200	18.0000	0.000%	4,732	+12.778%
2023-03-20	18.5000	18.5000	18.0000	18.0000	-5.124%	722	+12.778%
2023-03-10	18.8307	18.9721	18.8307	18.9721	+1.401%	1,100	+7.000%
2023-03-07	18.7100	18.7100	18.7100	18.7100	+0.053%	101	+8.499%
2023-03-06	18.9399	18.9599	18.5700	18.7000	-5.028%	4,303	+8.557%
2023-03-03	19.4700	19.6900	19.4700	19.6900	+4.901%	805	+3.099%
2023-03-02	19.5000	19.5000	18.7500	18.7700	-6.150%	904	+8.152%
2023-03-01	19.8100	20.0000	19.8100	19.9999	-4.535%	610	+1.501%
2023-02-27	20.9500	20.9500	20.9500	20.9500	+9.974%	674	-3.102%
2023-02-23	21.1600	21.1600	19.0500	19.0500	-4.127%	1,207	+6.562%
2023-02-21	19.8600	19.9200	19.8600	19.8700	+1.637%	1,029	+2.165%
2023-02-17	19.5000	19.5500	19.5000	19.5500	+0.001%	1,016	+3.837%
2023-02-16	19.5499	19.5499	19.5499	19.5499	+0.548%	139	+3.837%
2023-02-14	19.4433	19.4433	19.4433	19.4433	+0.518%	722	+4.407%
2023-02-13	19.5100	19.5100	19.3431	19.3431	-0.293%	300	+4.948%
2023-02-10	19.4000	19.4000	19.4000	19.4000	-0.513%	200	+4.640%
2023-02-07	19.5100	19.5100	19.5000	19.5000	-1.216%	736	+4.103%
2023-02-03	19.7300	19.7400	19.3850	19.7400	+3.840%	2,098	+2.837%
2023-02-01	19.0100	19.0100	19.0100	19.0100	-0.497%	101	+6.786%
2023-01-31	18.9200	19.1050	18.8600	19.1050	+5.262%	828	+6.255%
2023-01-30	19.4700	19.4700	18.1500	18.1500	-6.056%	678	+11.846%
2023-01-25	18.7400	19.5700	18.7400	19.3200	+2.493%	4,484	+5.073%
2023-01-24	18.9200	18.9200	18.7000	18.8500	-0.159%	2,338	+7.693%
2023-01-23	18.8800	18.8800	18.8800	18.8800	+3.936%	379	+7.522%
2023-01-20	18.9199	18.9199	18.1650	18.1650	-2.339%	714	+11.754%
2023-01-19	18.6000	18.6001	18.6000	18.6001	+0.378%	623	+9.140%
2023-01-17	18.4000	18.7050	18.3200	18.5300	+0.707%	3,304	+9.553%
2023-01-12	18.3999	18.3999	18.3999	18.3999	-0.001%	305	+10.327%
2023-01-09	18.5600	18.5600	18.2200	18.4000	+3.081%	448	+10.327%
2023-01-05	18.5571	18.5571	17.8000	17.8500	-3.508%	1,046	+13.726%
2023-01-04	18.4989	18.4989	18.4989	18.4989	+0.303%	310	+9.737%
2023-01-03	18.4431	18.4431	18.4431	18.4431	+4.375%	625	+10.069%
2022-12-30	17.7500	17.7501	17.6700	17.6700	+1.533%	588	+14.885%
2022-12-28	17.5014	17.5014	17.4032	17.4032	-1.732%	1,180	+16.646%
2022-12-27	17.2000	17.7100	17.2000	17.7100	-0.394%	1,194	+14.625%
2022-12-23	17.6500	17.7800	16.6600	17.7800	-1.222%	2,812	+14.174%
2022-12-22	18.0000	18.0000	17.9900	18.0000	+0.418%	1,650	+12.778%
2022-12-21	17.9250	17.9250	17.9250	17.9250	-0.306%	349	+13.250%
2022-12-19	17.7600	18.2750	17.5900	17.9800	-3.867%	1,681	+12.904%
2022-12-16	18.7032	18.7032	18.7032	18.7032	-1.562%	158	+8.538%
2022-12-15	18.4700	19.0000	18.4700	19.0000	+4.396%	4,100	+6.843%
2022-12-14	18.2200	18.2200	18.1500	18.2000	-1.675%	1,952	+11.539%
2022-12-13	18.4550	18.6300	18.4550	18.5100	+1.578%	2,828	+9.671%
2022-12-08	18.2225	18.2225	18.2225	18.2225	+0.288%	372	+11.401%
2022-12-07	18.9700	18.9700	18.1701	18.1701	-4.217%	204	+11.723%
2022-12-06	18.9700	18.9700	18.9700	18.9700	+0.946%	156	+7.012%
2022-12-05	18.7922	18.7922	18.7922	18.7922	-1.612%	150	+8.024%
2022-12-02	19.5000	19.5000	18.7600	19.1000	-5.509%	1,259	+6.283%
2022-12-01	20.5000	20.5000	20.2136	20.2136	-1.253%	322	+0.428%
2022-11-30	20.5100	20.5100	20.4700	20.4700	-0.146%	352	-0.830%
2022-11-29	20.2400	20.5000	20.2400	20.5000	+1.285%	1,451	-0.975%
2022-11-28	19.8900	20.4500	19.8900	20.2400	+5.472%	1,773	+0.297%
2022-11-23	19.1901	19.1901	19.1900	19.1900	+0.279%	530	+5.785%
2022-11-22	19.4600	19.4600	19.0000	19.1366	-1.662%	824	+6.080%
2022-11-21	19.1900	19.4600	19.1400	19.4600	+1.091%	6,955	+4.317%
2022-11-18	17.8850	19.4418	17.7900	19.2500	+8.142%	11,933	+5.455%
2022-11-16	17.7501	17.8006	17.7501	17.8006	-0.276%	408	+14.042%
2022-11-15	17.8200	17.8499	17.8200	17.8499	+0.563%	1,003	+13.727%
2022-11-14	17.7500	17.7500	17.7500	17.7500	+0.852%	210	+14.367%
2022-11-11	17.5200	17.6000	17.1700	17.6000	-0.565%	1,861	+15.341%
2022-11-10	17.2500	17.8500	17.2500	17.7000	+3.509%	7,108	+14.690%
2022-11-08	17.2500	17.2500	17.1000	17.1000	-0.870%	501	+18.714%
2022-11-04	17.2500	17.2500	17.2500	17.2500	+0.291%	434	+17.682%
2022-11-03	17.0001	17.2000	17.0001	17.2000	-1.714%	331	+18.024%
2022-11-02	17.7119	17.7499	17.5000	17.5000	+1.905%	1,293	+16.001%
2022-11-01	17.5000	17.5096	17.1728	17.1728	+2.219%	5,650	+18.211%
2022-10-31	16.8027	16.8027	16.8000	16.8000	+2.752%	557	+20.834%
2022-10-25	16.4400	16.4400	16.2300	16.3500	+0.801%	2,305	+24.160%
2022-10-24	16.0500	16.4300	16.0500	16.2200	-2.874%	1,370	+25.155%
2022-10-21	16.7000	16.7000	16.7000	16.7000	0.000%	498	+21.557%
2022-10-19	16.7000	16.7000	16.7000	16.7000	-4.571%	276	+21.557%
2022-10-17	17.5000	17.5000	17.5000	17.5000	+4.290%	200	+16.001%
2022-10-12	17.8000	17.8000	16.7800	16.7801	-2.043%	878	+20.977%
2022-10-11	16.4096	17.9820	16.4096	17.1300	+8.418%	3,910	+18.506%
2022-10-10	17.5000	17.5000	15.8000	15.8000	-0.940%	2,620	+28.482%
2022-10-07	16.1000	16.1000	15.9500	15.9500	-1.846%	5,232	+27.273%
2022-10-06	16.1000	16.2500	16.0600	16.2500	+1.246%	2,092	+24.924%
2022-10-05	16.3000	16.3000	16.0500	16.0500	-1.534%	2,090	+26.480%
2022-10-04	16.2200	16.4000	16.2100	16.3000	-1.212%	4,406	+24.540%
2022-10-03	16.0000	16.5000	16.0000	16.5000	+1.978%	9,471	+23.031%
2022-09-30	16.5700	16.5700	16.0100	16.1799	-2.643%	4,414	+25.465%
2022-09-29	17.4000	17.4000	16.4700	16.6191	-7.672%	6,147	+22.149%
2022-09-28	18.2100	18.2100	17.9500	18.0000	-1.403%	1,794	+12.778%
2022-09-27	18.5000	18.5000	18.2562	18.2562	-1.637%	3,031	+11.196%
2022-09-26	18.5600	18.5600	18.5600	18.5600	-2.623%	875	+9.376%
2022-09-22	19.6400	19.6400	19.0600	19.0600	-2.928%	565	+6.506%
2022-09-21	19.7600	20.2062	19.5700	19.6350	-3.537%	1,424	+3.387%
2022-09-20	20.5300	20.5400	20.0700	20.3550	-3.071%	1,787	-0.270%
2022-09-19	21.0000	21.0000	21.0000	21.0000	+1.449%	100	-3.333%
2022-09-16	20.9300	20.9300	20.6900	20.7000	-2.405%	2,445	-1.932%
2022-09-15	21.2100	21.2100	21.2100	21.2100	+0.379%	629	-4.290%
2022-09-12	21.1300	21.1300	21.1300	21.1300	+0.956%	100	-3.928%
2022-09-07	20.9300	20.9300	20.9300	20.9300	+0.819%	100	-3.010%
2022-09-02	20.7600	20.7600	20.7600	20.7600	-0.096%	200	-2.215%
2022-09-01	20.9000	20.9000	20.7800	20.7800	-1.048%	751	-2.309%
2022-08-30	21.0000	21.0000	21.0000	21.0000	0.000%	103	-3.333%
2022-08-26	21.0000	21.0000	21.0000	21.0000	-1.130%	465	-3.333%
2022-08-25	21.2400	21.2400	21.2400	21.2400	-1.209%	205	-4.425%
2022-08-19	21.5000	21.5000	21.5000	21.5000	0.000%	100	-5.581%
2022-08-16	21.5000	21.5000	21.5000	21.5000	+1.415%	379	-5.581%
2022-08-10	21.2000	21.2000	21.2000	21.2000	-3.637%	677	-4.245%
2022-08-01	22.7300	22.7300	22.0000	22.0001	-3.508%	1,399	-7.727%
2022-07-28	21.2000	22.8000	21.2000	22.8000	0.000%	845	-10.964%
2022-07-27	21.9300	22.8000	20.3400	22.8000	+4.491%	2,374	-10.964%
2022-07-21	21.8200	21.8200	21.8200	21.8200	0.000%	506	-6.966%
2022-07-20	21.7800	21.8200	21.7800	21.8200	0.000%	773	-6.966%
2022-07-19	21.3400	21.8200	21.3400	21.8200	+1.206%	1,739	-6.966%
2022-07-18	21.8700	21.8800	21.5600	21.5600	+0.240%	664	-5.844%
2022-07-15	21.1100	21.5083	21.1100	21.5083	+0.412%	810	-5.617%
2022-07-14	21.4200	21.4200	21.4200	21.4200	+2.586%	247	-5.228%
2022-07-13	21.6600	21.6600	20.4000	20.8800	-3.378%	2,734	-2.777%
2022-07-12	21.6750	21.6800	21.6100	21.6100	+0.232%	2,733	-6.062%
2022-07-11	21.0700	21.5600	21.0700	21.5600	+1.555%	2,094	-5.844%
2022-07-06	20.2300	21.2299	20.2000	21.2299	-1.334%	2,200	-4.380%
2022-07-05	21.5169	21.5169	21.5169	21.5169	+2.461%	115	-5.655%
2022-06-29	20.9900	21.0000	20.9900	21.0000	+3.448%	250	-3.333%
2022-06-28	20.5000	20.9900	20.2000	20.3001	+0.496%	3,385	0.000%
2022-06-21	20.4000	20.8000	19.2400	20.2000	-0.981%	18,261	+0.496%
2022-06-16	20.4000	20.4001	20.4000	20.4001	-0.970%	465	-0.490%
2022-06-15	20.7500	20.7500	19.7700	20.6000	-0.242%	4,539	-1.456%
2022-06-14	23.0000	23.0000	20.0000	20.6500	-7.399%	2,190	-1.694%
2022-06-13	22.5000	22.5500	22.1400	22.3000	-1.065%	3,056	-8.968%
2022-06-09	22.5400	22.5400	22.5400	22.5400	-0.297%	220	-9.937%
2022-06-08	22.6071	22.6071	22.6071	22.6071	+1.621%	442	-10.205%
2022-06-03	22.2465	22.2465	22.2465	22.2465	+0.606%	270	-8.749%
2022-06-01	22.1124	22.1124	22.1124	22.1124	+2.848%	316	-8.196%
2022-05-26	21.5000	21.5000	21.5000	21.5000	0.000%	606	-5.581%
2022-05-25	21.5280	21.5280	21.5000	21.5000	0.000%	618	-5.581%
2022-05-24	21.5000	21.5000	21.5000	21.5000	-1.104%	752	-5.581%
2022-05-23	21.7500	21.7500	21.7400	21.7400	+1.116%	608	-6.623%
2022-05-20	21.0000	21.5625	21.0000	21.5000	+2.381%	5,120	-5.581%
2022-05-19	21.0000	21.0000	21.0000	21.0000	-0.709%	211	-3.333%
2022-05-17	21.2700	21.2700	21.0000	21.1500	+0.714%	901	-4.018%
2022-05-13	21.0000	21.0000	21.0000	21.0000	+1.205%	270	-3.333%
2022-05-12	21.2700	21.4600	20.2700	20.7500	-2.307%	1,953	-2.168%
2022-05-11	22.0000	22.0000	21.2200	21.2400	-0.047%	1,237	-4.425%
2022-05-10	21.2400	21.2650	21.2000	21.2500	+0.047%	2,561	-4.470%
2022-05-09	21.3192	21.3192	21.2400	21.2400	-1.273%	776	-4.425%
2022-05-06	21.2100	21.5138	21.2100	21.5138	+1.432%	424	-5.641%
2022-05-05	22.0016	22.0205	21.2100	21.2100	-3.635%	798	-4.290%
2022-05-04	21.8500	22.0100	21.7005	22.0100	+0.045%	1,999	-7.769%
2022-05-03	22.0100	22.0100	21.8800	22.0000	+1.617%	1,246	-7.727%
2022-05-02	21.6500	21.6500	21.6500	21.6500	-0.013%	200	-6.235%
2022-04-29	21.4063	21.6529	21.4063	21.6529	+2.088%	400	-6.248%
2022-04-28	21.2100	21.2100	21.2100	21.2100	-1.211%	311	-4.290%
2022-04-27	22.4432	22.4432	21.4700	21.4700	0.000%	510	-5.449%
2022-04-25	22.0000	22.0245	21.1600	21.4700	-3.851%	2,558	-5.449%
2022-04-22	22.0586	22.3300	22.0586	22.3300	-0.641%	305	-9.090%
2022-04-21	22.4741	22.4741	22.4741	22.4741	+1.180%	764	-9.673%
2022-04-20	22.2121	22.2121	22.2121	22.2121	-1.673%	406	-8.608%
2022-04-19	22.5900	22.5900	22.5900	22.5900	-0.026%	159	-10.137%
2022-04-18	22.5959	22.5959	22.5959	22.5959	+0.449%	203	-10.160%
2022-04-14	23.0000	23.0000	22.2300	22.4950	+1.627%	962	-9.757%
2022-04-13	22.9000	22.9000	21.9956	22.1349	-4.591%	5,438	-8.289%
2022-04-12	24.0100	24.0100	22.7100	23.2000	-3.333%	1,965	-12.500%
2022-04-11	24.0000	24.0000	24.0000	24.0000	0.000%	804	-15.416%
2022-04-08	23.5000	24.0000	23.5000	24.0000	+2.215%	1,609	-15.416%
2022-04-07	23.6000	23.6000	23.4800	23.4800	-1.962%	1,961	-13.543%
2022-04-06	23.9500	23.9500	23.9500	23.9500	0.000%	936	-15.240%
2022-04-05	23.9500	23.9500	23.9500	23.9500	0.000%	407	-15.240%
2022-04-01	24.3184	24.3184	23.9500	23.9500	0.000%	1,267	-15.240%
2022-03-31	24.4250	24.4250	23.9500	23.9500	0.000%	439	-15.240%
2022-03-30	24.0800	24.0886	23.9500	23.9500	-0.581%	728	-15.240%
2022-03-29	23.9500	24.0900	23.9500	24.0900	+0.795%	1,229	-15.732%
2022-03-28	23.8900	23.9200	23.8900	23.9000	+5.028%	403	-15.062%
2022-03-25	23.3500	23.3500	22.3300	22.7559	-2.544%	1,550	-10.792%
2022-03-24	23.0100	23.3500	23.0000	23.3500	+0.430%	786	-13.062%
2022-03-22	23.2500	23.3000	23.0300	23.2500	+0.043%	1,340	-12.688%
2022-03-21	23.2100	23.2400	23.2000	23.2400	+1.043%	600	-12.650%
2022-03-18	23.0700	23.0700	23.0000	23.0000	0.000%	660	-11.739%
2022-03-16	23.0000	23.0000	23.0000	23.0000	+0.789%	371	-11.739%
2022-03-15	22.2600	23.0854	22.0500	22.8200	-1.425%	1,487	-11.043%
2022-03-14	23.7350	23.7350	23.1500	23.1500	-4.860%	3,326	-12.311%
2022-03-11	24.0500	24.3325	24.0100	24.3325	-2.244%	1,101	-16.572%
2022-03-10	24.2500	24.8910	24.2500	24.8910	+1.540%	761	-18.444%
2022-03-09	24.3600	24.5136	24.3600	24.5136	+0.672%	559	-17.188%
2022-03-08	24.3500	24.3500	24.3400	24.3500	+0.288%	941	-16.632%
2022-03-07	24.2800	24.2800	24.2800	24.2800	0.000%	155	-16.392%
2022-03-04	24.2800	24.2800	24.2800	24.2800	+0.041%	355	-16.392%
2022-03-03	24.2700	24.2700	24.2700	24.2700	+0.247%	248	-16.357%
2022-03-02	24.5200	24.5200	24.2100	24.2101	+0.000%	500	-16.150%
2022-02-28	24.2100	24.2100	24.2100	24.2100	-0.982%	100	-16.150%
2022-02-25	24.6500	24.6500	24.3500	24.4500	+0.576%	322	-16.973%
2022-02-23	24.3101	24.3102	24.3100	24.3100	-1.259%	444	-16.495%
2022-02-22	24.6200	24.6200	24.6200	24.6200	+1.026%	100	-17.546%
2022-02-17	24.4731	24.4731	24.3400	24.3700	+0.082%	701	-16.700%
2022-02-15	24.2800	24.3500	24.2800	24.3500	+0.371%	800	-16.632%
2022-02-14	24.2700	24.2700	24.2600	24.2600	-1.097%	1,500	-16.323%
2022-02-11	24.3000	24.5290	24.3000	24.5290	-1.242%	749	-17.240%
2022-02-10	24.8500	24.8500	24.7500	24.8375	+0.151%	825	-18.268%
2022-02-09	24.8000	24.8000	24.7500	24.8000	+0.202%	1,126	-18.145%
2022-02-08	24.7500	24.7500	24.7500	24.7500	+0.568%	212	-17.979%
2022-02-07	24.6101	24.6335	24.6100	24.6101	+0.287%	1,252	-17.513%
2022-02-04	24.3600	24.5397	24.3600	24.5397	+0.696%	289	-17.276%
2022-02-03	24.3700	24.3700	24.3700	24.3700	+0.329%	212	-16.700%
2022-02-02	24.3143	24.5000	24.2900	24.2900	-0.913%	1,639	-16.426%
2022-02-01	24.5100	24.5138	24.5100	24.5138	-0.793%	438	-17.189%
2022-01-31	24.7345	24.9000	24.4895	24.7097	-0.042%	4,681	-17.846%
2022-01-28	24.8900	24.8900	24.7001	24.7200	-0.723%	3,845	-17.880%
2022-01-27	24.8677	24.9000	24.8677	24.9000	+1.550%	2,833	-18.473%
2022-01-25	24.5200	24.5200	24.5200	24.5200	-1.526%	276	-17.210%
2022-01-24	24.9000	24.9000	24.8100	24.9000	0.000%	3,895	-18.473%
2022-01-21	24.8756	24.9000	24.8500	24.9000	0.000%	604	-18.473%
2022-01-20	24.7850	24.9000	24.7850	24.9000	+0.505%	1,000	-18.473%
2022-01-18	24.7000	24.7750	24.7000	24.7750	-0.302%	206	-18.062%
2022-01-14	24.8300	24.8500	24.8300	24.8500	+0.040%	1,476	-18.309%
2022-01-12	24.8500	24.8500	24.8400	24.8400	0.000%	3,351	-18.277%
2022-01-11	24.8200	24.8500	24.8101	24.8400	+0.029%	1,664	-18.277%
2022-01-10	24.8200	24.8400	24.8200	24.8328	+0.213%	941	-18.253%
2022-01-06	24.8000	24.8000	24.7800	24.7800	-0.040%	948	-18.079%
2022-01-05	24.7900	24.7900	24.7900	24.7900	0.000%	215	-18.112%
2022-01-04	24.6700	24.7900	24.6700	24.7900	+1.474%	720	-18.112%
2021-12-31	24.5100	24.6000	24.3600	24.4300	-1.452%	2,451	-16.905%
2021-12-30	24.8000	24.8000	24.5500	24.7900	+0.731%	3,301	-18.112%
2021-12-29	24.5100	24.7899	24.5000	24.6100	-0.405%	1,415	-17.513%
2021-12-28	24.7100	24.7100	24.7100	24.7100	+0.162%	146	-17.847%
2021-12-27	24.6700	24.6700	24.6700	24.6700	+0.285%	450	-17.713%
2021-12-23	24.6000	24.6000	24.6000	24.6000	0.000%	210	-17.479%
2021-12-22	24.6000	24.6000	24.6000	24.6000	+0.572%	100	-17.479%
2021-12-21	24.5100	24.5300	24.4400	24.4600	-1.767%	3,936	-17.007%
2021-12-20	24.9100	24.9100	24.9000	24.9000	-0.599%	250	-18.473%
2021-12-17	25.0499	25.0500	25.0200	25.0500	0.000%	3,172	-18.962%
2021-12-16	25.0500	25.0500	25.0300	25.0500	+0.200%	3,115	-18.962%
2021-12-15	25.0499	25.0500	25.0000	25.0000	-0.200%	3,340	-18.800%
2021-12-14	25.0315	25.0500	25.0315	25.0500	+0.160%	491	-18.962%
2021-12-13	25.0299	25.0300	24.8750	25.0100	+0.240%	4,695	-18.832%
2021-12-10	24.9200	24.9528	24.9200	24.9500	+0.149%	1,479	-18.637%
2021-12-09	24.8620	24.9300	24.8620	24.9129	-0.229%	1,100	-18.516%
2021-12-07	24.9700	24.9700	24.9700	24.9700	+0.596%	635	-18.702%
2021-12-06	24.9899	24.9900	24.8220	24.8220	-0.672%	444	-18.217%
2021-12-03	24.9900	24.9900	24.9900	24.9900	0.000%	234	-18.767%
2021-12-02	24.9500	24.9900	24.9500	24.9900	+0.160%	971	-18.767%

.dark-mode .Cfkyjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cfkyjt{ color: #333333; background-color: white; border: 2px solid #333333; }AAIC/PBArlington Asset Investment Corp. 7.00% Series B Cumulative Perpetual Redeemable Preferred Stockstock NYSE

AAIC/PB
Arlington Asset Investment Corp. 7.00% Series B Cumulative Perpetual Redeemable Preferred Stock
stock NYSE