Dark

AAIC
Arlington Asset Investment Corp.
stock NYSE

Inactive

Dec 13, 2023

4.84USD+1.468%(+0.07)341,366

Pre-market

0.00USD-100.000%(-4.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-13	4.7900	4.8400	4.6900	4.8400	+1.468%	341,366	0.000%
2023-12-12	4.7200	4.8199	4.7200	4.7700	+0.421%	238,792	+1.468%
2023-12-11	4.7300	4.7800	4.7300	4.7500	+0.636%	280,026	+1.895%
2023-12-08	4.6500	4.7500	4.6350	4.7200	+1.944%	342,029	+2.542%
2023-12-07	4.6300	4.6400	4.5900	4.6300	+0.652%	776,245	+4.536%
2023-12-06	4.6700	4.7200	4.5900	4.6000	-1.709%	193,927	+5.217%
2023-12-05	4.7400	4.7400	4.6700	4.6800	-0.847%	116,029	+3.419%
2023-12-04	4.7300	4.7800	4.7100	4.7200	-1.255%	91,930	+2.542%
2023-12-01	4.7000	4.7800	4.6600	4.7800	+1.919%	178,116	+1.255%
2023-11-30	4.6800	4.7300	4.6750	4.6900	0.000%	292,214	+3.198%
2023-11-29	4.6200	4.7500	4.6200	4.6900	+0.428%	280,413	+3.198%
2023-11-28	4.6500	4.6800	4.6300	4.6700	+0.430%	61,097	+3.640%
2023-11-27	4.6600	4.6900	4.6400	4.6500	-0.641%	133,933	+4.086%
2023-11-24	4.6300	4.6900	4.6300	4.6800	+0.645%	21,634	+3.419%
2023-11-22	4.6100	4.6650	4.6100	4.6500	+0.868%	86,380	+4.086%
2023-11-21	4.6200	4.6600	4.6100	4.6100	-0.860%	203,112	+4.989%
2023-11-20	4.6200	4.6800	4.5700	4.6500	+0.216%	135,774	+4.086%
2023-11-17	4.6300	4.6600	4.6108	4.6400	+0.433%	64,505	+4.310%
2023-11-16	4.6800	4.7000	4.5900	4.6200	-1.282%	100,138	+4.762%
2023-11-15	4.6300	4.7200	4.6300	4.6800	0.000%	105,850	+3.419%
2023-11-14	4.5500	4.7000	4.5180	4.6800	+4.000%	217,440	+3.419%
2023-11-13	4.5100	4.5399	4.4800	4.5000	-0.662%	44,584	+7.556%
2023-11-10	4.4600	4.5450	4.4300	4.5300	+2.955%	76,297	+6.843%
2023-11-09	4.4700	4.5250	4.4000	4.4000	-1.124%	594,497	+10.000%
2023-11-08	4.4200	4.4700	4.3500	4.4500	-0.447%	176,037	+8.764%
2023-11-07	4.4500	4.5000	4.4350	4.4700	0.000%	49,314	+8.277%
2023-11-06	4.4400	4.5100	4.4400	4.4700	0.000%	75,497	+8.277%
2023-11-03	4.4200	4.5400	4.4200	4.4700	+2.523%	156,407	+8.277%
2023-11-02	4.2600	4.3800	4.2600	4.3600	+3.073%	73,534	+11.009%
2023-11-01	4.1400	4.2501	4.1400	4.2300	+1.928%	35,146	+14.421%
2023-10-31	4.0600	4.2000	4.0600	4.1500	+1.716%	42,938	+16.627%
2023-10-30	4.1500	4.1613	4.0800	4.0800	-1.211%	50,214	+18.627%
2023-10-27	4.1800	4.1900	4.0900	4.1300	0.000%	137,175	+17.191%
2023-10-26	4.0500	4.1900	4.0500	4.1300	+1.474%	170,282	+17.191%
2023-10-25	4.2000	4.2000	4.0500	4.0700	-2.163%	161,950	+18.919%
2023-10-24	4.0600	4.2000	4.0600	4.1600	+4.786%	868,334	+16.346%
2023-10-23	4.2700	4.2700	3.9600	3.9700	-7.459%	750,521	+21.914%
2023-10-20	4.3100	4.3500	4.2800	4.2900	-0.464%	32,689	+12.821%
2023-10-19	4.3700	4.3950	4.3000	4.3100	-1.147%	53,289	+12.297%
2023-10-18	4.4100	4.4200	4.3600	4.3600	-2.461%	112,094	+11.009%
2023-10-17	4.4500	4.4950	4.4400	4.4700	+1.131%	70,483	+8.277%
2023-10-16	4.3800	4.4700	4.3750	4.4200	+1.376%	73,594	+9.502%
2023-10-13	4.4400	4.4400	4.3450	4.3600	-1.134%	66,423	+11.009%
2023-10-12	4.4700	4.4700	4.3800	4.4100	-1.342%	50,013	+9.751%
2023-10-11	4.4200	4.4900	4.4000	4.4700	+1.131%	84,075	+8.277%
2023-10-10	4.3800	4.4312	4.3800	4.4200	+0.913%	55,501	+9.502%
2023-10-09	4.2500	4.3900	4.2500	4.3800	+2.098%	70,217	+10.502%
2023-10-06	4.2900	4.3100	4.2300	4.2900	+0.468%	75,466	+12.821%
2023-10-05	4.1700	4.2950	4.1700	4.2700	+1.909%	82,952	+13.349%
2023-10-04	4.1700	4.2050	4.0900	4.1900	+0.721%	63,842	+15.513%
2023-10-03	4.2000	4.2000	4.0928	4.1600	-1.422%	98,330	+16.346%
2023-10-02	4.2600	4.3000	4.1600	4.2200	-1.402%	78,680	+14.692%
2023-09-29	4.2300	4.3200	4.2300	4.2800	+1.663%	115,913	+13.084%
2023-09-28	4.2200	4.2450	4.1400	4.2100	0.000%	58,488	+14.964%
2023-09-27	4.2300	4.3000	4.2100	4.2100	-0.473%	75,171	+14.964%
2023-09-26	4.3300	4.3500	4.2200	4.2300	-3.645%	137,550	+14.421%
2023-09-25	4.3100	4.4300	4.3100	4.3900	+0.458%	87,155	+10.251%
2023-09-22	4.3900	4.4100	4.3400	4.3700	+1.628%	84,123	+10.755%
2023-09-21	4.4300	4.4600	4.2900	4.3000	-4.232%	163,544	+12.558%
2023-09-20	4.6200	4.6400	4.4900	4.4900	-2.179%	97,884	+7.795%
2023-09-19	4.4800	4.5900	4.4800	4.5900	+2.000%	66,475	+5.447%
2023-09-18	4.5900	4.6200	4.5000	4.5000	-1.961%	232,010	+7.556%
2023-09-15	4.5800	4.6100	4.5800	4.5900	-0.217%	160,235	+5.447%
2023-09-14	4.5400	4.6500	4.5400	4.6000	+1.099%	222,700	+5.217%
2023-09-13	4.6300	4.6300	4.5450	4.5500	-0.871%	237,487	+6.374%
2023-09-12	4.5700	4.6300	4.5700	4.5900	-0.649%	50,217	+5.447%
2023-09-11	4.6800	4.6800	4.6000	4.6200	-2.119%	69,320	+4.762%
2023-09-08	4.5700	4.7500	4.5170	4.7200	+3.509%	98,323	+2.542%
2023-09-07	4.5900	4.5900	4.5300	4.5600	-0.219%	29,267	+6.140%
2023-09-06	4.6100	4.6100	4.5600	4.5700	-0.218%	28,389	+5.908%
2023-09-05	4.5800	4.6100	4.5300	4.5800	0.000%	176,144	+5.677%
2023-09-01	4.6400	4.6500	4.5800	4.5800	-0.866%	45,797	+5.677%
2023-08-31	4.6200	4.6300	4.6000	4.6200	+0.217%	26,937	+4.762%
2023-08-30	4.5800	4.6400	4.5800	4.6100	-0.216%	44,772	+4.989%
2023-08-29	4.5800	4.6400	4.5100	4.6200	+1.094%	39,900	+4.762%
2023-08-28	4.4700	4.5800	4.4700	4.5700	+2.237%	59,885	+5.908%
2023-08-25	4.4600	4.4900	4.4200	4.4700	+0.676%	32,386	+8.277%
2023-08-24	4.4100	4.4800	4.4100	4.4400	-0.448%	52,235	+9.009%
2023-08-23	4.3900	4.4700	4.3800	4.4600	+2.059%	157,097	+8.520%
2023-08-22	4.4300	4.4500	4.3700	4.3700	-0.456%	61,557	+10.755%
2023-08-21	4.3900	4.4000	4.3600	4.3900	0.000%	44,817	+10.251%
2023-08-18	4.3500	4.4100	4.3305	4.3900	-0.227%	61,147	+10.251%
2023-08-17	4.4200	4.4600	4.3900	4.4000	0.000%	40,345	+10.000%
2023-08-16	4.4700	4.4900	4.4000	4.4000	-1.345%	92,177	+10.000%
2023-08-15	4.4800	4.4800	4.4400	4.4600	-0.446%	63,122	+8.520%
2023-08-14	4.4800	4.5300	4.4800	4.4800	-0.665%	48,898	+8.036%
2023-08-11	4.5400	4.5400	4.4800	4.5100	0.000%	52,304	+7.317%
2023-08-10	4.5200	4.5500	4.4800	4.5100	+1.121%	48,221	+7.317%
2023-08-09	4.4100	4.5500	4.4100	4.4600	-1.109%	50,739	+8.520%
2023-08-08	4.5800	4.5800	4.4520	4.5100	-0.442%	311,998	+7.317%
2023-08-07	4.4700	4.5700	4.4700	4.5300	+0.443%	205,341	+6.843%
2023-08-04	4.4400	4.5600	4.4400	4.5100	+1.806%	269,914	+7.317%
2023-08-03	4.5100	4.5300	4.4300	4.4300	-2.637%	289,165	+9.255%
2023-08-02	4.5600	4.5800	4.5300	4.5500	-0.438%	131,833	+6.374%
2023-08-01	4.6000	4.6500	4.5450	4.5700	-0.868%	446,808	+5.908%
2023-07-31	4.6800	4.6900	4.5900	4.6100	-1.073%	184,215	+4.989%
2023-07-28	4.7000	4.7275	4.6300	4.6600	+0.215%	404,146	+3.863%
2023-07-27	4.7100	4.7900	4.6500	4.6500	-2.516%	72,620	+4.086%
2023-07-26	4.7200	4.7800	4.7100	4.7700	+1.489%	44,614	+1.468%
2023-07-25	4.6800	4.7700	4.6500	4.7000	+0.213%	95,990	+2.979%
2023-07-24	4.7500	4.8000	4.6900	4.6900	-1.471%	162,970	+3.198%
2023-07-21	4.7200	4.8200	4.7200	4.7600	-0.833%	66,844	+1.681%
2023-07-20	4.7750	4.8100	4.7600	4.8000	+0.418%	131,103	+0.833%
2023-07-19	4.7700	4.8400	4.7200	4.7800	+0.632%	153,105	+1.255%
2023-07-18	4.6000	4.7700	4.6000	4.7500	+1.496%	254,942	+1.895%
2023-07-17	4.6900	4.6900	4.6300	4.6800	+0.429%	237,244	+3.419%
2023-07-14	4.6700	4.6900	4.6200	4.6600	-0.214%	392,217	+3.863%
2023-07-13	4.6500	4.7550	4.6500	4.6700	+0.864%	392,132	+3.640%
2023-07-12	4.6500	4.6900	4.6250	4.6300	0.000%	377,163	+4.536%
2023-07-11	4.5900	4.6500	4.5700	4.6300	+1.313%	387,628	+4.536%
2023-07-10	4.5100	4.6000	4.4900	4.5700	+1.330%	371,088	+5.908%
2023-07-07	4.3400	4.5100	4.3400	4.5100	+2.500%	342,192	+7.317%
2023-07-06	4.4200	4.4200	4.3200	4.4000	-1.345%	108,249	+10.000%
2023-07-05	4.4800	4.5300	4.4600	4.4600	-1.762%	173,662	+8.520%
2023-07-03	4.5800	4.6127	4.5100	4.5400	-1.944%	209,762	+6.608%
2023-06-30	4.6000	4.6450	4.5800	4.6300	+0.652%	963,066	+4.536%
2023-06-29	4.5200	4.6000	4.4300	4.6000	+1.996%	215,883	+5.217%
2023-06-28	4.4700	4.5400	4.4650	4.5100	+0.670%	283,553	+7.317%
2023-06-27	4.4000	4.4900	4.3800	4.4800	+2.050%	195,645	+8.036%
2023-06-26	4.2800	4.4300	4.2800	4.3900	+2.331%	129,406	+10.251%
2023-06-23	4.3800	4.4000	4.2800	4.2900	-1.606%	105,990	+12.821%
2023-06-22	4.3700	4.4300	4.3600	4.3600	-1.134%	177,062	+11.009%
2023-06-21	4.2600	4.4300	4.2600	4.4100	+2.797%	310,829	+9.751%
2023-06-20	4.2800	4.3600	4.2800	4.2900	+1.900%	432,205	+12.821%
2023-06-16	4.4400	4.4600	4.1600	4.2100	-4.966%	1,463,664	+14.964%
2023-06-15	4.3400	4.4600	4.3400	4.4300	+1.373%	303,908	+9.255%
2023-06-14	4.4000	4.4300	4.3400	4.3700	-0.456%	258,671	+10.755%
2023-06-13	4.3800	4.4300	4.3700	4.3900	+0.458%	275,021	+10.251%
2023-06-12	4.2800	4.3900	4.2800	4.3700	+1.865%	290,950	+10.755%
2023-06-09	4.3100	4.3150	4.2699	4.2900	-0.464%	195,203	+12.821%
2023-06-08	4.2400	4.3350	4.2400	4.3100	+0.701%	403,106	+12.297%
2023-06-07	4.2500	4.3200	4.2400	4.2800	+1.182%	327,183	+13.084%
2023-06-06	4.1300	4.2700	4.1300	4.2300	+2.174%	480,813	+14.421%
2023-06-05	4.1600	4.1800	4.1300	4.1400	-0.241%	485,318	+16.908%
2023-06-02	4.1000	4.2000	4.1000	4.1500	+0.484%	1,466,075	+16.627%
2023-06-01	4.0600	4.1700	4.0600	4.1300	+1.474%	1,216,711	+17.191%
2023-05-31	4.0700	4.1400	4.0400	4.0700	+0.246%	707,248	+18.919%
2023-05-30	4.1400	4.2300	3.9877	4.0600	+47.636%	5,148,039	+19.212%
2023-05-26	2.6900	2.8000	2.6900	2.7500	+1.852%	65,071	+76.000%
2023-05-25	2.7000	2.7500	2.6600	2.7000	-0.369%	594,030	+79.259%
2023-05-24	2.7500	2.7503	2.7000	2.7100	-0.733%	135,268	+78.598%
2023-05-23	2.6400	2.7600	2.6400	2.7300	+2.632%	164,077	+77.289%
2023-05-22	2.5600	2.6600	2.5600	2.6600	+2.703%	1,195,566	+81.955%
2023-05-19	2.5800	2.6000	2.5600	2.5900	+0.388%	109,383	+86.873%
2023-05-18	2.5900	2.5969	2.5600	2.5800	-0.386%	68,325	+87.597%
2023-05-17	2.5501	2.6000	2.5400	2.5900	+0.778%	38,051	+86.873%
2023-05-16	2.5600	2.5800	2.5300	2.5700	+0.391%	59,139	+88.327%
2023-05-15	2.5700	2.5747	2.5400	2.5600	-1.538%	58,378	+89.063%
2023-05-12	2.5300	2.6200	2.5300	2.6000	+1.563%	23,654	+86.154%
2023-05-11	2.6300	2.6300	2.5600	2.5600	-1.916%	16,024	+89.063%
2023-05-10	2.6700	2.6700	2.5900	2.6100	-0.760%	18,659	+85.441%
2023-05-09	2.5900	2.6300	2.5800	2.6300	+1.154%	29,509	+84.030%
2023-05-08	2.5800	2.6100	2.5500	2.6000	+0.386%	34,606	+86.154%
2023-05-05	2.5600	2.6295	2.5300	2.5900	+0.778%	89,544	+86.873%
2023-05-04	2.5700	2.6000	2.5400	2.5700	0.000%	78,487	+88.327%
2023-05-03	2.5600	2.5900	2.5600	2.5700	-0.772%	43,593	+88.327%
2023-05-02	2.6000	2.6000	2.5500	2.5900	-0.385%	47,160	+86.873%
2023-05-01	2.5900	2.6400	2.5900	2.6000	-0.383%	32,605	+86.154%
2023-04-28	2.6400	2.6400	2.5800	2.6100	0.000%	37,593	+85.441%
2023-04-27	2.6300	2.6300	2.5900	2.6100	+0.385%	38,806	+85.441%
2023-04-26	2.6000	2.6300	2.5799	2.6000	+0.775%	53,552	+86.154%
2023-04-25	2.5900	2.6100	2.5700	2.5800	-1.149%	26,594	+87.597%
2023-04-24	2.5500	2.6200	2.5500	2.6100	+0.385%	25,862	+85.441%
2023-04-21	2.6100	2.6380	2.5800	2.6000	-1.141%	34,318	+86.154%
2023-04-20	2.6300	2.6600	2.6100	2.6300	0.000%	19,844	+84.030%
2023-04-19	2.6100	2.6473	2.5500	2.6300	+1.938%	115,269	+84.030%
2023-04-18	2.6000	2.6700	2.5750	2.5800	-1.149%	60,423	+87.597%
2023-04-17	2.6000	2.6100	2.5700	2.6100	-0.760%	36,003	+85.441%
2023-04-14	2.6400	2.6400	2.6000	2.6300	+0.766%	23,054	+84.030%
2023-04-13	2.6500	2.6501	2.5300	2.6100	-2.247%	118,655	+85.441%
2023-04-12	2.7200	2.7200	2.6600	2.6700	-0.743%	24,059	+81.273%
2023-04-11	2.7100	2.7300	2.6800	2.6900	-1.103%	48,485	+79.926%
2023-04-10	2.7300	2.7400	2.7100	2.7200	-0.366%	19,315	+77.941%
2023-04-06	2.8000	2.8200	2.7200	2.7300	-2.847%	74,303	+77.289%
2023-04-05	2.7500	2.8500	2.7000	2.8100	+1.444%	152,322	+72.242%
2023-04-04	2.8400	2.8400	2.7500	2.7700	-1.071%	41,694	+74.729%
2023-04-03	2.8200	2.8500	2.7900	2.8000	-2.098%	47,803	+72.857%
2023-03-31	2.7600	2.8700	2.7300	2.8600	+4.380%	298,040	+69.231%
2023-03-30	2.6900	2.7400	2.6900	2.7400	+2.239%	37,127	+76.642%
2023-03-29	2.6900	2.7100	2.6605	2.6800	+0.375%	24,317	+80.597%
2023-03-28	2.7300	2.7700	2.6700	2.6700	-2.198%	65,169	+81.273%
2023-03-27	2.7300	2.7300	2.6600	2.7300	+1.487%	21,567	+77.289%
2023-03-24	2.6500	2.6900	2.6100	2.6900	+0.749%	41,406	+79.926%
2023-03-23	2.7200	2.7400	2.6500	2.6700	-1.838%	61,101	+81.273%
2023-03-22	2.7900	2.8000	2.7100	2.7200	-1.805%	33,831	+77.941%
2023-03-21	2.7400	2.8000	2.7400	2.7700	0.000%	52,430	+74.729%
2023-03-20	2.7200	2.7700	2.7200	2.7700	+1.465%	35,662	+74.729%
2023-03-17	2.8300	2.8300	2.7100	2.7300	-2.847%	73,350	+77.289%
2023-03-16	2.7400	2.8493	2.7200	2.8100	+1.812%	71,223	+72.242%
2023-03-15	2.7500	2.8400	2.7393	2.7600	-1.779%	101,446	+75.362%
2023-03-14	2.7500	2.8300	2.7500	2.8100	+4.074%	88,936	+72.242%
2023-03-13	2.7800	2.8000	2.6900	2.7000	-4.255%	95,260	+79.259%
2023-03-10	2.9300	2.9600	2.8100	2.8200	-3.754%	100,820	+71.631%
2023-03-09	3.0500	3.0500	2.9300	2.9300	-3.300%	98,135	+65.188%
2023-03-08	3.0300	3.0400	3.0000	3.0300	-0.329%	82,877	+59.736%
2023-03-07	3.0200	3.0700	3.0200	3.0400	+0.330%	62,580	+59.211%
2023-03-06	3.0500	3.0500	3.0200	3.0300	-0.329%	72,486	+59.736%
2023-03-03	3.0100	3.0400	3.0100	3.0400	+0.997%	26,331	+59.211%
2023-03-02	3.0000	3.0600	3.0000	3.0100	-0.331%	77,533	+60.797%
2023-03-01	3.0300	3.0600	2.9900	3.0200	-0.984%	147,945	+60.265%
2023-02-28	3.0500	3.0601	3.0200	3.0500	0.000%	44,062	+58.689%
2023-02-27	3.0400	3.0600	3.0200	3.0500	+0.660%	111,194	+58.689%
2023-02-24	3.0400	3.0700	3.0100	3.0300	-0.329%	73,197	+59.736%
2023-02-23	3.0500	3.0500	3.0200	3.0400	+0.662%	63,953	+59.211%
2023-02-22	3.0200	3.0400	3.0029	3.0200	+0.332%	82,025	+60.265%
2023-02-21	3.0000	3.0200	2.9900	3.0100	0.000%	101,487	+60.797%
2023-02-17	2.9900	3.0200	2.9900	3.0100	+0.333%	31,365	+60.797%
2023-02-16	2.9900	3.0200	2.9800	3.0000	-0.662%	31,578	+61.333%
2023-02-15	2.9900	3.0400	2.9800	3.0200	+0.332%	102,378	+60.265%
2023-02-14	3.0000	3.0200	2.9900	3.0100	0.000%	97,537	+60.797%
2023-02-13	3.0000	3.0100	2.9800	3.0100	+0.669%	118,304	+60.797%
2023-02-10	3.0000	3.0100	2.9900	2.9900	-0.333%	17,854	+61.873%
2023-02-09	3.0300	3.0400	2.9950	3.0000	-0.662%	142,988	+61.333%
2023-02-08	3.0000	3.0200	3.0000	3.0200	0.000%	12,922	+60.265%
2023-02-07	3.0200	3.0300	3.0000	3.0200	+0.332%	70,676	+60.265%
2023-02-06	3.0200	3.0200	3.0000	3.0100	-0.660%	49,191	+60.797%
2023-02-03	3.0800	3.0800	3.0300	3.0300	-2.258%	53,578	+59.736%
2023-02-02	3.0600	3.1000	3.0300	3.1000	+1.307%	142,809	+56.129%
2023-02-01	3.0100	3.0900	2.9910	3.0600	+1.661%	99,465	+58.170%
2023-01-31	3.0200	3.0500	2.9973	3.0100	0.000%	183,619	+60.797%
2023-01-30	3.0100	3.0400	3.0000	3.0100	-0.987%	85,426	+60.797%
2023-01-27	3.0400	3.0500	3.0000	3.0400	+0.330%	156,359	+59.211%
2023-01-26	3.0400	3.0402	2.9900	3.0300	+0.331%	150,480	+59.736%
2023-01-25	3.0000	3.0500	3.0000	3.0200	-0.658%	67,030	+60.265%
2023-01-24	3.0900	3.1400	2.9900	3.0400	-0.654%	162,362	+59.211%
2023-01-23	3.0300	3.0800	3.0200	3.0600	+0.658%	232,697	+58.170%
2023-01-20	3.0000	3.0600	3.0000	3.0400	+0.997%	92,127	+59.211%
2023-01-19	3.0200	3.0200	2.9850	3.0100	0.000%	48,484	+60.797%
2023-01-18	3.0000	3.0500	3.0000	3.0100	-0.660%	96,822	+60.797%
2023-01-17	3.0300	3.0600	3.0200	3.0300	0.000%	41,593	+59.736%
2023-01-13	3.0000	3.0300	2.9950	3.0300	+1.000%	83,784	+59.736%
2023-01-12	3.0000	3.0200	2.9800	3.0000	+0.671%	129,106	+61.333%
2023-01-11	3.0000	3.0000	2.9600	2.9800	-0.667%	134,476	+62.416%
2023-01-10	2.9900	3.0000	2.9600	3.0000	+0.167%	20,890	+61.333%
2023-01-09	2.9600	3.0000	2.9600	2.9950	+1.182%	46,938	+61.603%
2023-01-06	2.9600	2.9700	2.9500	2.9600	+0.339%	186,100	+63.514%
2023-01-05	2.9600	2.9600	2.9300	2.9500	-0.338%	24,404	+64.068%
2023-01-04	2.9500	2.9600	2.9400	2.9600	+0.339%	26,879	+63.514%
2023-01-03	2.9500	2.9700	2.9400	2.9500	+0.683%	35,561	+64.068%
2022-12-30	2.9000	2.9300	2.9000	2.9300	+0.342%	71,741	+65.188%
2022-12-29	2.8300	2.9350	2.8200	2.9200	+3.180%	76,361	+65.753%
2022-12-28	2.8200	2.8500	2.8200	2.8300	-1.049%	99,547	+71.025%
2022-12-27	2.8300	2.8800	2.8300	2.8600	-0.348%	70,969	+69.231%
2022-12-23	2.8900	2.9000	2.8300	2.8700	+0.702%	160,423	+68.641%
2022-12-22	2.8700	2.9000	2.8200	2.8500	-0.350%	198,142	+69.825%
2022-12-21	2.8700	2.9400	2.8495	2.8600	-0.348%	232,824	+69.231%
2022-12-20	2.9800	2.9800	2.8400	2.8700	-3.367%	199,262	+68.641%
2022-12-19	2.9000	2.9800	2.8650	2.9700	+1.020%	345,372	+62.963%
2022-12-16	2.9200	2.9600	2.9100	2.9400	-0.676%	45,613	+64.626%
2022-12-15	2.9100	2.9800	2.9100	2.9600	-0.671%	23,625	+63.514%
2022-12-14	2.9900	3.0200	2.9700	2.9800	+0.337%	49,665	+62.416%
2022-12-13	3.0400	3.0400	2.9700	2.9700	-0.669%	86,467	+62.963%
2022-12-12	2.9500	3.0100	2.9500	2.9900	+0.673%	20,188	+61.873%
2022-12-09	3.0016	3.0016	2.9500	2.9700	-0.669%	36,108	+62.963%
2022-12-08	3.0100	3.0100	2.9700	2.9900	-0.664%	73,254	+61.873%
2022-12-07	2.9500	3.0100	2.9500	3.0100	+1.347%	31,479	+60.797%
2022-12-06	3.0200	3.0501	2.9700	2.9700	-1.656%	40,835	+62.963%
2022-12-05	3.0500	3.0660	3.0200	3.0200	-1.629%	48,240	+60.265%
2022-12-02	3.0300	3.0800	3.0300	3.0700	0.000%	32,895	+57.655%
2022-12-01	3.0733	3.0970	3.0600	3.0700	+0.987%	78,125	+57.655%
2022-11-30	3.0800	3.0800	3.0400	3.0400	-0.654%	50,757	+59.211%
2022-11-29	3.0600	3.0800	3.0600	3.0600	0.000%	48,447	+58.170%
2022-11-28	3.0500	3.1100	3.0400	3.0600	-1.608%	32,009	+58.170%
2022-11-25	3.1000	3.1400	3.0700	3.1100	+0.323%	36,344	+55.627%
2022-11-23	3.0400	3.1000	3.0150	3.1000	+2.990%	122,458	+56.129%
2022-11-22	3.0500	3.0700	3.0000	3.0100	-0.331%	70,268	+60.797%
2022-11-21	3.0000	3.1000	3.0000	3.0200	-0.984%	20,935	+60.265%
2022-11-18	3.0500	3.2300	3.0000	3.0500	+0.660%	73,428	+58.689%
2022-11-17	3.1000	3.1100	3.0000	3.0300	-2.885%	109,496	+59.736%
2022-11-16	3.1200	3.1650	3.1000	3.1200	0.000%	76,602	+55.128%
2022-11-15	3.2500	3.2863	3.1000	3.1200	-1.577%	191,494	+55.128%
2022-11-14	3.1200	3.2000	3.1200	3.1700	+0.316%	137,534	+52.681%
2022-11-11	3.1000	3.1910	3.1000	3.1600	+0.637%	158,961	+53.165%
2022-11-10	3.1098	3.2000	3.1098	3.1400	+3.974%	113,559	+54.140%
2022-11-09	3.0400	3.1200	2.9840	3.0200	-2.738%	103,692	+60.265%
2022-11-08	3.0500	3.1200	3.0000	3.1050	+3.156%	128,794	+55.878%
2022-11-07	3.0100	3.0300	2.9900	3.0100	0.000%	36,342	+60.797%
2022-11-04	2.9800	3.0655	2.9800	3.0100	+1.689%	72,756	+60.797%
2022-11-03	2.8800	2.9800	2.8800	2.9600	+1.024%	20,953	+63.514%
2022-11-02	2.9600	3.0000	2.8900	2.9300	-2.658%	34,052	+65.188%
2022-11-01	3.0397	3.0397	2.9500	3.0100	-0.987%	35,181	+60.797%
2022-10-31	3.0300	3.0400	2.9900	3.0400	+0.662%	88,622	+59.211%
2022-10-28	2.9500	3.0550	2.9500	3.0200	+0.332%	36,120	+60.265%
2022-10-27	2.7300	3.0170	2.6800	3.0100	+2.730%	53,907	+60.797%
2022-10-26	2.8500	2.9600	2.8200	2.9300	+1.736%	49,759	+65.188%
2022-10-25	2.8227	2.9500	2.8227	2.8800	+1.053%	33,411	+68.056%
2022-10-24	2.7876	2.8900	2.7700	2.8500	+0.707%	14,071	+69.825%
2022-10-21	2.8200	2.8499	2.8200	2.8300	-0.352%	8,629	+71.025%
2022-10-20	2.8000	2.9000	2.7800	2.8400	0.000%	65,345	+70.423%
2022-10-19	2.8000	2.9282	2.7813	2.8400	-0.699%	20,054	+70.423%
2022-10-18	2.8000	2.9200	2.8000	2.8600	+2.143%	63,890	+69.231%
2022-10-17	2.8100	2.8800	2.7800	2.8000	0.000%	11,104	+72.857%
2022-10-14	2.8700	2.8700	2.7800	2.8000	-3.114%	27,686	+72.857%
2022-10-13	2.7500	2.9182	2.7500	2.8900	+2.482%	40,697	+67.474%
2022-10-12	2.7900	2.8499	2.7800	2.8200	0.000%	18,425	+71.631%
2022-10-11	2.7065	2.8700	2.7065	2.8200	+3.297%	77,219	+71.631%
2022-10-10	2.7100	2.7614	2.7000	2.7300	0.000%	40,607	+77.289%
2022-10-07	2.7900	2.8382	2.7300	2.7300	-3.191%	39,024	+77.289%
2022-10-06	2.7900	2.8493	2.7600	2.8200	-0.704%	52,800	+71.631%
2022-10-05	2.9000	2.9199	2.8000	2.8400	-3.072%	35,680	+70.423%
2022-10-04	2.8900	3.0100	2.8900	2.9300	+1.736%	54,449	+65.188%
2022-10-03	2.7500	2.9300	2.7500	2.8800	+5.882%	48,729	+68.056%
2022-09-30	2.7400	2.8200	2.7200	2.7200	+1.493%	76,030	+77.941%
2022-09-29	2.7600	2.7705	2.6500	2.6800	-4.286%	83,657	+80.597%
2022-09-28	2.8500	2.8500	2.7300	2.8000	+3.704%	39,875	+72.857%
2022-09-27	2.6900	2.7500	2.6800	2.7000	+0.372%	71,048	+79.259%
2022-09-26	2.8300	2.9000	2.6700	2.6900	-6.920%	174,671	+79.926%
2022-09-23	3.0600	3.0600	2.8500	2.8900	-3.020%	105,777	+67.474%
2022-09-22	3.0600	3.0700	2.9400	2.9800	-3.247%	140,834	+62.416%
2022-09-21	3.0600	3.0865	3.0600	3.0800	-0.645%	29,202	+57.143%
2022-09-20	3.0900	3.1196	3.0700	3.1000	-0.641%	32,027	+56.129%
2022-09-19	3.0700	3.1300	3.0700	3.1200	+1.961%	42,476	+55.128%
2022-09-16	3.1000	3.1390	3.0600	3.0600	-2.857%	176,581	+58.170%
2022-09-15	3.1000	3.1673	3.1000	3.1500	+1.286%	25,437	+53.651%
2022-09-14	3.1000	3.1900	3.1000	3.1100	-0.321%	76,962	+55.627%
2022-09-13	3.1900	3.2000	3.1200	3.1200	-2.194%	30,130	+55.128%
2022-09-12	3.2000	3.2166	3.1900	3.1900	0.000%	28,270	+51.724%
2022-09-09	3.2200	3.2350	3.1400	3.1900	-0.313%	61,342	+51.724%
2022-09-08	3.1900	3.2100	3.1800	3.2000	+0.629%	22,220	+51.250%
2022-09-07	3.1600	3.1892	3.1100	3.1800	0.000%	69,330	+52.201%
2022-09-06	3.1800	3.1899	3.1300	3.1800	-0.935%	54,285	+52.201%
2022-09-02	3.2000	3.2200	3.1800	3.2100	0.000%	20,927	+50.779%
2022-09-01	3.3000	3.3000	3.1900	3.2100	+0.312%	22,738	+50.779%
2022-08-31	3.3300	3.3300	3.1700	3.2000	-0.621%	91,927	+51.250%
2022-08-30	3.2200	3.2400	3.2100	3.2200	-0.617%	36,091	+50.311%
2022-08-29	3.2300	3.2700	3.2117	3.2400	-0.917%	39,282	+49.383%
2022-08-26	3.3800	3.3800	3.2700	3.2700	-3.254%	49,486	+48.012%
2022-08-25	3.3400	3.3900	3.3100	3.3800	+0.896%	55,640	+43.195%
2022-08-24	3.3000	3.3800	3.2989	3.3500	+3.395%	103,314	+44.478%
2022-08-23	3.2500	3.2500	3.2300	3.2400	-0.308%	26,081	+49.383%
2022-08-22	3.2800	3.2800	3.2400	3.2500	-0.612%	9,373	+48.923%
2022-08-19	3.2900	3.3000	3.2300	3.2700	-0.909%	56,645	+48.012%
2022-08-18	3.3100	3.3200	3.2668	3.3000	0.000%	21,099	+46.667%
2022-08-17	3.3100	3.3700	3.3000	3.3000	-2.077%	37,768	+46.667%
2022-08-16	3.4200	3.4200	3.3700	3.3700	-1.462%	57,194	+43.620%
2022-08-15	3.3900	3.4300	3.3900	3.4200	+0.885%	19,067	+41.520%
2022-08-12	3.3900	3.4300	3.3500	3.3900	0.000%	65,094	+42.773%
2022-08-11	3.3900	3.4499	3.3800	3.3900	-0.294%	98,494	+42.773%
2022-08-10	3.3800	3.4000	3.2300	3.4000	+0.592%	95,475	+42.353%
2022-08-09	3.3600	3.3800	3.2900	3.3800	+2.424%	101,391	+43.195%
2022-08-08	3.1500	3.3100	3.1500	3.3000	+5.408%	70,379	+46.667%
2022-08-05	3.0800	3.1388	3.0800	3.1307	+0.666%	6,125	+54.598%
2022-08-04	3.0500	3.1900	3.0500	3.1100	+0.974%	39,987	+55.627%
2022-08-03	3.1700	3.2000	3.0400	3.0800	-0.324%	141,835	+57.143%
2022-08-02	3.1500	3.1700	3.0800	3.0900	-3.135%	143,869	+56.634%
2022-08-01	3.1300	3.2200	3.0900	3.1900	+0.631%	97,796	+51.724%
2022-07-29	3.2371	3.2790	3.1300	3.1700	-1.553%	121,224	+52.681%
2022-07-28	3.1900	3.2400	3.1500	3.2200	+1.899%	51,914	+50.311%
2022-07-27	3.2000	3.2000	3.1200	3.1600	-0.940%	51,715	+53.165%
2022-07-26	3.2248	3.2248	3.1701	3.1900	-0.623%	41,773	+51.724%
2022-07-25	3.2100	3.2550	3.1901	3.2100	-0.742%	47,176	+50.779%
2022-07-22	3.2569	3.2569	3.2001	3.2340	-1.402%	47,563	+49.660%
2022-07-21	3.1800	3.2800	3.1800	3.2800	+1.863%	66,817	+47.561%
2022-07-20	3.1471	3.2500	3.1414	3.2200	+2.875%	101,348	+50.311%
2022-07-19	3.1100	3.1500	3.1000	3.1300	+0.643%	45,686	+54.633%
2022-07-18	3.0800	3.1162	3.0800	3.1100	+0.974%	47,842	+55.627%
2022-07-15	3.0750	3.1300	3.0600	3.0800	+0.984%	40,080	+57.143%
2022-07-14	3.1000	3.1200	3.0500	3.0500	-3.175%	37,395	+58.689%
2022-07-13	3.1200	3.1700	3.1000	3.1500	+0.318%	36,148	+53.651%
2022-07-12	3.2182	3.2200	3.1201	3.1400	-0.317%	36,809	+54.140%
2022-07-11	3.1400	3.2255	3.1400	3.1500	-1.563%	64,160	+53.651%
2022-07-08	3.1600	3.2300	3.1300	3.2000	+0.313%	49,777	+51.250%
2022-07-07	3.1200	3.2300	3.1200	3.1900	+2.244%	63,351	+51.724%
2022-07-06	3.2003	3.2003	3.1109	3.1200	-0.952%	28,999	+55.128%
2022-07-05	3.1000	3.1900	3.1000	3.1500	-0.316%	41,767	+53.651%
2022-07-01	3.2800	3.2890	3.1600	3.1600	-2.769%	79,930	+53.165%
2022-06-30	3.2300	3.2900	3.2000	3.2500	+0.932%	58,916	+48.923%
2022-06-29	3.1800	3.2400	3.1750	3.2200	-0.617%	25,721	+50.311%
2022-06-28	3.2700	3.3500	3.2200	3.2400	+4.854%	96,057	+49.383%
2022-06-27	3.2100	3.3000	3.0900	3.0900	-4.630%	68,751	+56.634%

.dark-mode .d4PDSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d4PDSj{ color: #333333; background-color: white; border: 2px solid #333333; }AAICArlington Asset Investment Corp.stock NYSE

AAIC
Arlington Asset Investment Corp.
stock NYSE