Arlington Asset Investment Corp (AAIN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AAIN Historical Return
If you invested $1000 in Arlington Asset Investment Corp (AAIN) since IPO date, it would be worth $1,097.11 as of October 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,074.04. This corresponds to total returns of 9.71%, 7.4%, respectively, with annualized returns of 1.78%, 1.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AAIN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 30, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 29, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 26, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 25, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 24, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 23, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 22, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 19, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 18, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 17, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 16, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 12, 2024 | 23.5 | 23.5 | 23.13 | 23.5 | 23.5 | 0 |
| January 11, 2024 | 23.5 | 23.5 | 23.13 | 23.5 | 23.5 | 0 |
| January 10, 2024 | 23.5 | 23.5 | 23.13 | 23.5 | 23.5 | 0 |
| January 09, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 08, 2024 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| January 05, 2024 | 23.51 | 23.5 | 23.5 | 23.51 | 23.5 | 650 |
| January 04, 2024 | 23.51 | 23.6 | 23.6 | 23.75 | 23.51 | 3,412 |
| January 03, 2024 | 23.56 | 23.56 | 23.56 | 24.29 | 23.5 | 5,159 |
| January 02, 2024 | 23.56 | 23.54 | 23.54 | 23.59 | 23.53 | 850 |
| December 29, 2023 | 23.54 | 23.5 | 23.5 | 23.58 | 23.5 | 969 |
| December 28, 2023 | 23.51 | 23.5 | 23.5 | 23.65 | 23.46 | 10,770 |
| December 27, 2023 | 23.51 | 23.51 | 23.51 | 23.64 | 23.5 | 7,904 |
| December 26, 2023 | 23.5 | 23.5 | 23.5 | 23.74 | 23.5 | 14,068 |
| December 22, 2023 | 23.5 | 23.63 | 23.63 | 23.63 | 23.5 | 6,724 |
| December 21, 2023 | 23.52 | 23.65 | 23.65 | 23.75 | 23.5 | 952 |
| December 20, 2023 | 23.3 | 23.65 | 23.65 | 24.13 | 23.28 | 9,613 |
| December 19, 2023 | 23.28 | 23.24 | 23.24 | 23.42 | 23.24 | 7,737 |
| December 18, 2023 | 23.36 | 23.21 | 23.21 | 23.5 | 23.21 | 5,646 |
| December 15, 2023 | 23.3 | 23.38 | 23.38 | 23.49 | 23.05 | 26,231 |
| December 14, 2023 | 23.55 | 23.45 | 23.45 | 23.67 | 23.01 | 22,591 |
| December 13, 2023 | 23.35 | 23.7 | 23.7 | 23.8 | 23.3 | 16,668 |
| December 12, 2023 | 23.96 | 23.75 | 23.75 | 23.96 | 23.44 | 1,310 |
| December 11, 2023 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 285 |
| December 08, 2023 | 23.8 | 23.88 | 23.88 | 24.49 | 23.57 | 768 |
| December 07, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 440 |
| December 06, 2023 | 23.7 | 23.42 | 23.42 | 23.84 | 23.4 | 1,877 |
| December 05, 2023 | 23.3 | 23.5 | 23.5 | 24.45 | 23.3 | 3,800 |
| December 04, 2023 | 23.4 | 23.49 | 23.49 | 23.67 | 23.29 | 3,407 |
| December 01, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 277 |
| November 30, 2023 | 23.57 | 23.58 | 23.58 | 23.58 | 23.57 | 688 |
| November 29, 2023 | 23.58 | 23.45 | 23.45 | 23.58 | 23.4 | 1,880 |
| November 28, 2023 | 23.48 | 23.5 | 23.5 | 23.5 | 23.41 | 1,053 |
| November 27, 2023 | 23.15 | 23.49 | 23.49 | 23.49 | 23.15 | 841 |
| November 24, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0 |
| November 22, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 451 |
| November 21, 2023 | 23.33 | 23.5 | 23.5 | 23.5 | 23.33 | 652 |
| November 20, 2023 | 23.32 | 23.34 | 23.34 | 23.5 | 23.24 | 3,351 |
| November 17, 2023 | 23.5 | 23.56 | 23.56 | 23.56 | 23.35 | 2,749 |
| November 16, 2023 | 23.45 | 23.57 | 23.57 | 23.57 | 23.45 | 232 |
| November 15, 2023 | 23.54 | 23.5 | 23.5 | 23.54 | 23.5 | 300 |
| November 14, 2023 | 23.44 | 23.5 | 23.5 | 23.5 | 23.44 | 5,416 |
| November 13, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| November 10, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
| November 09, 2023 | 23.47 | 23.45 | 23.45 | 23.47 | 23.45 | 1,565 |
| November 08, 2023 | 23.37 | 23.49 | 23.49 | 23.49 | 23.37 | 2,717 |
| November 07, 2023 | 23.35 | 23.49 | 23.49 | 23.49 | 23.25 | 2,008 |
| November 06, 2023 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0 |
| November 03, 2023 | 23.15 | 23.4 | 23.4 | 23.4 | 23.15 | 1,737 |
| November 02, 2023 | 23.2 | 23.06 | 23.06 | 23.31 | 23 | 2,908 |
AD
