Arlington Asset Investment Corp. 6.75% SR NT 25 (AIC) NYSE

24.33

+0.0101(+0.04%)

Updated at January 05, 2024 03:57PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2024	24.33	24.33	24.33	24.33	24.33	0
January 29, 2024	24.33	24.33	24.33	24.33	24.33	0
January 26, 2024	24.33	24.33	24.33	24.33	24.33	0
January 25, 2024	24.33	24.33	24.33	24.33	24.33	0
January 24, 2024	24.33	24.33	24.33	24.33	24.33	0
January 23, 2024	24.33	24.33	24.33	24.33	24.33	0
January 22, 2024	24.33	24.33	24.33	24.33	24.33	0
January 19, 2024	24.33	24.33	24.33	24.33	24.33	0
January 18, 2024	24.33	24.33	24.33	24.33	24.33	0
January 17, 2024	24.33	24.33	24.33	24.33	24.33	0
January 16, 2024	24.33	24.33	24.33	24.33	24.33	0
January 12, 2024	24.33	24.33	24.33	24.33	24.33	0
January 11, 2024	24.33	24.33	24.33	24.33	24.33	0
January 10, 2024	24.33	24.33	24.33	24.33	24.33	0
January 09, 2024	24.33	24.33	24.33	24.33	24.33	0
January 08, 2024	24.33	24.33	24.33	24.33	24.33	0
January 05, 2024	24.3	24.33	24.33	24.35	24.27	13,686
January 04, 2024	24.3	24.32	24.32	24.32	24.26	3,486
January 03, 2024	24.21	24.33	24.33	24.33	24.21	5,651
January 02, 2024	24.18	24.23	24.23	24.24	24.12	2,616
December 29, 2023	24.2	24.2	24.2	24.2	24.2	0
December 28, 2023	24.16	24.2	24.2	24.22	24.16	2,521
December 27, 2023	24.15	24.23	24.23	24.24	24.11	4,610
December 26, 2023	24.09	24.05	24.05	24.1	24.01	18,016
December 22, 2023	24.06	24.09	24.09	24.17	24.05	11,014
December 21, 2023	24.07	24.02	24.02	24.1	24.02	10,090
December 20, 2023	24	24.01	24.01	24.06	23.98	13,013
December 19, 2023	23.9	23.96	23.96	24	23.9	20,642
December 18, 2023	23.93	23.97	23.97	24.05	23.9	22,025
December 15, 2023	24	24	24	24	23.92	29,922
December 14, 2023	23.96	24	24	24.19	23.96	34,181
December 13, 2023	23.66	24	24	24.23	23.66	62,891
December 12, 2023	24.43	24.35	24.35	24.6	24.35	5,635
December 11, 2023	24.35	24.36	24.36	24.36	24.31	3,226
December 08, 2023	24.3	24.36	24.36	24.36	24.3	2,181
December 07, 2023	24.25	24.3	24.3	24.3	24.16	5,510
December 06, 2023	24.18	24.25	24.25	24.25	24.18	1,911
December 05, 2023	24.2	24.24	24.24	24.25	24.17	4,019
December 04, 2023	24.2	24.21	24.21	24.22	24.2	4,320
December 01, 2023	24.28	24.17	24.17	24.28	24.17	1,358
November 30, 2023	24.34	24.2	24.2	24.38	24.2	3,322
November 29, 2023	24.39	24.14	24.14	24.39	24.14	4,869
November 28, 2023	24.35	24.45	24.03	24.48	24.25	10,984
November 27, 2023	24.36	24.35	23.93	24.41	24.35	4,687
November 24, 2023	24.41	24.35	23.93	24.41	24.35	2,129
November 22, 2023	24.25	24.35	24.35	24.35	24.25	1,953
November 21, 2023	24.38	24.35	24.35	24.39	24.35	766
November 20, 2023	24.39	24.35	24.35	24.39	24.31	1,635
November 17, 2023	24.42	24.4	24.4	24.42	24.36	3,189
November 16, 2023	24.28	24.43	24.43	24.43	24.28	5,358
November 15, 2023	24.28	24.25	24.25	24.28	24.22	2,590
November 14, 2023	24.23	24.28	24.28	24.28	24.13	3,570
November 13, 2023	24.17	24.22	24.22	24.22	24.17	293
November 10, 2023	24.22	24.17	24.17	24.22	24.17	367
November 09, 2023	24.23	24.23	24.23	24.23	24.2	3,855
November 08, 2023	24.23	24.18	24.18	24.26	24.18	3,874
November 07, 2023	24.11	24.18	24.18	24.18	24.07	1,284
November 06, 2023	24.1	24.25	24.25	24.3	24.1	3,116
November 03, 2023	24.12	24.15	24.15	24.28	24.04	9,626
November 02, 2023	24.1	24.12	24.12	24.12	24.1	809