Arlington Asset Investment Corp. - AAIC-PB - Stock Historical Data & Price

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

Arlington Asset Investment Corp. (AAIC-PB) NYSE