Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arlington Asset Investment Corp (NY: AAIC )

4.840 UNCHANGED

Last Price Updated: 7:00 PM EST, Dec 13, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.600	4.645	4.580	4.630	963,066	+0.03(+0.65%)
Jun 29, 2023	4.520	4.600	4.430	4.600	215,883	+0.09(+2.00%)
Jun 28, 2023	4.470	4.540	4.465	4.510	283,553	+0.03(+0.67%)
Jun 27, 2023	4.400	4.490	4.380	4.480	195,645	+0.09(+2.05%)
Jun 26, 2023	4.280	4.430	4.280	4.390	129,406	+0.10(+2.33%)
Jun 23, 2023	4.380	4.400	4.280	4.290	105,990	-0.07(-1.61%)
Jun 22, 2023	4.370	4.430	4.360	4.360	177,062	-0.05(-1.13%)
Jun 21, 2023	4.260	4.430	4.260	4.410	310,829	+0.12(+2.80%)
Jun 20, 2023	4.280	4.360	4.280	4.290	432,205	+0.08(+1.90%)
Jun 16, 2023	4.440	4.460	4.160	4.210	1,463,664	-0.22(-4.97%)
Jun 15, 2023	4.340	4.460	4.340	4.430	303,908	+1.83(+70.38%)
May 08, 2023	2.580	2.610	2.550	2.600	34,606	+0.01(+0.39%)
May 05, 2023	2.560	2.630	2.530	2.590	89,544	+0.02(+0.78%)
May 04, 2023	2.570	2.600	2.540	2.570	78,487	+0.00(+0.00%)
May 03, 2023	2.560	2.590	2.560	2.570	43,593	-0.02(-0.77%)
May 02, 2023	2.600	2.600	2.550	2.590	47,150	-0.01(-0.38%)
May 01, 2023	2.590	2.640	2.590	2.600	32,605	-0.01(-0.38%)
Apr 28, 2023	2.640	2.640	2.580	2.610	37,593	+0.00(+0.00%)
Apr 27, 2023	2.630	2.630	2.590	2.610	38,806	+0.01(+0.38%)
Apr 26, 2023	2.600	2.630	2.580	2.600	53,550	+0.02(+0.78%)
Apr 25, 2023	2.590	2.610	2.570	2.580	26,594	-0.03(-1.15%)
Apr 24, 2023	2.550	2.620	2.550	2.610	25,862	+0.01(+0.38%)
Apr 21, 2023	2.610	2.638	2.580	2.600	34,318	-0.03(-1.14%)
Apr 20, 2023	2.630	2.660	2.610	2.630	19,844	+0.00(+0.00%)
Apr 19, 2023	2.610	2.647	2.550	2.630	115,269	+0.05(+1.94%)
Apr 18, 2023	2.600	2.670	2.575	2.580	60,422	-0.03(-1.15%)
Apr 17, 2023	2.600	2.610	2.570	2.610	36,003	-0.02(-0.76%)
Apr 14, 2023	2.640	2.640	2.600	2.630	23,054	+0.02(+0.77%)
Apr 13, 2023	2.650	2.650	2.530	2.610	118,655	-0.06(-2.25%)
Apr 12, 2023	2.720	2.720	2.660	2.670	24,059	-0.02(-0.74%)
Apr 11, 2023	2.710	2.730	2.680	2.690	48,485	-0.03(-1.10%)
Apr 10, 2023	2.730	2.730	2.710	2.720	19,315	-0.01(-0.37%)
Apr 06, 2023	2.800	2.820	2.720	2.730	74,303	-0.08(-2.85%)
Apr 05, 2023	2.750	2.850	2.700	2.810	152,321	+0.04(+1.44%)
Apr 04, 2023	2.840	2.840	2.750	2.770	41,694	-0.03(-1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Arlington Asset Investment Corp (NY: AAIC )

Historical Prices