Arlington Asset Investment Corp. (AAIC-PB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AAIC-PB Historical Return
If you invested $1000 in Arlington Asset Investment Corp. (AAIC-PB) since IPO date, it would be worth $1,464.65 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $982.1. This corresponds to total returns of 46.47%, -1.79%, respectively, with annualized returns of 4.28%, -0.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AAIC-PB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 13, 2023 | 20.5 | 20.3 | 20.3 | 20.5 | 20.01 | 4,472 |
| December 12, 2023 | 21.01 | 21.17 | 21.17 | 21.19 | 21.01 | 3,172 |
| December 11, 2023 | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0 |
| December 08, 2023 | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 402 |
| December 07, 2023 | 20.38 | 20.43 | 20.43 | 20.45 | 20.38 | 374 |
| December 06, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 271 |
| December 05, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 320 |
| December 04, 2023 | 20.1 | 20.14 | 20.14 | 20.5 | 20.1 | 4,526 |
| December 01, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 391 |
| November 30, 2023 | 21.14 | 20.93 | 20.93 | 21.14 | 20.93 | 475 |
| November 29, 2023 | 21.39 | 20.97 | 20.97 | 21.39 | 20.97 | 3,512 |
| November 28, 2023 | 20.95 | 21.38 | 21.38 | 22.46 | 20.75 | 12,008 |
| November 27, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| November 24, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| November 22, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| November 21, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| November 20, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| November 17, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 |
| November 16, 2023 | 20.1 | 20.97 | 20.97 | 21.09 | 20.1 | 789 |
| November 15, 2023 | 19.98 | 19.8 | 19.8 | 20 | 19.8 | 797 |
| November 14, 2023 | 19.66 | 19.48 | 19.48 | 20.49 | 19.48 | 1,470 |
| November 13, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 |
| November 10, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 |
| November 09, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 601 |
| November 08, 2023 | 19.33 | 19.56 | 19.56 | 19.56 | 19.33 | 1,163 |
| November 07, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 497 |
| November 06, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 200 |
| November 03, 2023 | 19.54 | 19.65 | 19.65 | 19.65 | 19.54 | 783 |
| November 02, 2023 | 19 | 18.95 | 18.95 | 19 | 18.95 | 1,224 |
| November 01, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 300 |
| October 31, 2023 | 19.45 | 18.92 | 18.92 | 19.45 | 18.92 | 1,543 |
| October 30, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| October 27, 2023 | 19.67 | 19.68 | 19.68 | 19.68 | 19.67 | 876 |
| October 26, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| October 25, 2023 | 19.71 | 19.75 | 19.75 | 19.75 | 19.71 | 754 |
| October 24, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 213 |
| October 23, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| October 20, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| October 19, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
| October 18, 2023 | 19.81 | 19.75 | 19.75 | 20.01 | 19.7 | 3,855 |
| October 17, 2023 | 20.49 | 20.5 | 20.5 | 20.5 | 20.47 | 546 |
| October 16, 2023 | 20.24 | 20.25 | 20.25 | 20.25 | 20.24 | 400 |
| October 13, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 539 |
| October 12, 2023 | 20.49 | 20.39 | 20.39 | 20.49 | 20.39 | 304 |
| October 11, 2023 | 19.5 | 20.44 | 20.44 | 20.48 | 19.5 | 10,558 |
| October 10, 2023 | 18.97 | 19.48 | 19.48 | 19.48 | 18.97 | 608 |
| October 09, 2023 | 18.94 | 18.97 | 18.97 | 18.97 | 18.94 | 306 |
| October 06, 2023 | 19.28 | 19.48 | 19.48 | 19.48 | 19.28 | 576 |
| October 05, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 |
| October 04, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 |
| October 03, 2023 | 19.51 | 19.48 | 19.48 | 19.51 | 19.48 | 647 |
| October 02, 2023 | 19.75 | 19.69 | 19.69 | 19.78 | 19.69 | 615 |
| September 29, 2023 | 20 | 20 | 20 | 20 | 20 | 354 |
| September 28, 2023 | 19.72 | 20.02 | 20.02 | 20.02 | 19.72 | 707 |
| September 27, 2023 | 20.01 | 19.65 | 19.65 | 20.01 | 19.65 | 1,309 |
| September 26, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0 |
| September 25, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 190 |
| September 22, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
| September 21, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 514 |
| September 20, 2023 | 19.82 | 20.05 | 20.05 | 20.05 | 19.82 | 610 |
AD
