Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arlington Asset Investment Corp (NY: AAIC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.680 4.730 4.675 4.690 292,214 +0.00(+0.00%)
Nov 29, 2023 4.620 4.750 4.620 4.690 280,413 +0.02(+0.43%)
Nov 28, 2023 4.650 4.680 4.630 4.670 61,097 +0.02(+0.43%)
Nov 27, 2023 4.660 4.690 4.640 4.650 133,933 -0.03(-0.64%)
Nov 24, 2023 4.630 4.690 4.630 4.680 21,634 +0.03(+0.65%)
Nov 22, 2023 4.610 4.665 4.610 4.650 86,380 +0.04(+0.87%)
Nov 21, 2023 4.620 4.660 4.610 4.610 203,112 -0.04(-0.86%)
Nov 20, 2023 4.620 4.680 4.570 4.650 135,774 +0.01(+0.22%)
Nov 17, 2023 4.630 4.660 4.611 4.640 64,505 +0.02(+0.43%)
Nov 16, 2023 4.680 4.700 4.590 4.620 100,138 -0.06(-1.28%)
Nov 15, 2023 4.630 4.720 4.630 4.680 105,850 +0.00(+0.00%)
Nov 14, 2023 4.550 4.700 4.518 4.680 217,439 +0.18(+4.00%)
Nov 13, 2023 4.510 4.540 4.480 4.500 44,584 -0.03(-0.66%)
Nov 10, 2023 4.460 4.545 4.430 4.530 76,297 +0.13(+2.95%)
Nov 09, 2023 4.470 4.525 4.400 4.400 594,497 -0.05(-1.12%)
Nov 08, 2023 4.420 4.470 4.350 4.450 176,036 -0.02(-0.45%)
Nov 07, 2023 4.450 4.500 4.435 4.470 49,314 +0.00(+0.00%)
Nov 06, 2023 4.440 4.510 4.440 4.470 75,497 +0.00(+0.00%)
Nov 03, 2023 4.420 4.540 4.420 4.470 156,407 +0.11(+2.52%)
Nov 02, 2023 4.260 4.380 4.260 4.360 73,534 +0.13(+3.07%)
Nov 01, 2023 4.140 4.250 4.140 4.230 35,146 +0.08(+1.93%)
Oct 31, 2023 4.060 4.200 4.060 4.150 42,890 +0.07(+1.72%)
Oct 30, 2023 4.150 4.161 4.080 4.080 50,193 -0.05(-1.21%)
Oct 27, 2023 4.180 4.190 4.090 4.130 137,175 +0.00(+0.00%)
Oct 26, 2023 4.050 4.190 4.050 4.130 170,282 +0.06(+1.47%)
Oct 25, 2023 4.200 4.200 4.050 4.070 161,950 -0.09(-2.16%)
Oct 24, 2023 4.060 4.200 4.060 4.160 868,334 +0.19(+4.79%)
Oct 23, 2023 4.270 4.270 3.960 3.970 750,521 -0.32(-7.46%)
Oct 20, 2023 4.310 4.350 4.280 4.290 32,689 -0.02(-0.46%)
Oct 19, 2023 4.370 4.395 4.300 4.310 53,289 -0.05(-1.15%)
Oct 18, 2023 4.410 4.420 4.360 4.360 112,094 -0.11(-2.46%)
Oct 17, 2023 4.450 4.495 4.440 4.470 70,483 +0.05(+1.13%)
Oct 16, 2023 4.380 4.470 4.375 4.420 73,594 +0.06(+1.38%)
Oct 13, 2023 4.440 4.440 4.345 4.360 66,423 -0.05(-1.13%)
Oct 12, 2023 4.470 4.470 4.380 4.410 50,013 -0.06(-1.34%)
Oct 11, 2023 4.420 4.490 4.400 4.470 84,075 +0.05(+1.13%)
Oct 10, 2023 4.380 4.431 4.380 4.420 55,501 +0.04(+0.91%)
Oct 09, 2023 4.250 4.390 4.250 4.380 70,217 +0.09(+2.10%)
Oct 06, 2023 4.290 4.310 4.230 4.290 75,466 +0.02(+0.47%)
Oct 05, 2023 4.170 4.295 4.170 4.270 82,952 +0.08(+1.91%)
Oct 04, 2023 4.170 4.205 4.090 4.190 63,842 +0.03(+0.72%)
Oct 03, 2023 4.200 4.200 4.093 4.160 98,330 -0.06(-1.42%)
Oct 02, 2023 4.260 4.300 4.160 4.220 78,680 -0.06(-1.40%)
Sep 29, 2023 4.230 4.320 4.230 4.280 115,913 +0.07(+1.66%)
Sep 28, 2023 4.220 4.245 4.140 4.210 58,488 +0.00(+0.00%)
Sep 27, 2023 4.230 4.300 4.210 4.210 75,171 -0.02(-0.47%)
Sep 26, 2023 4.330 4.350 4.220 4.230 137,550 -0.16(-3.64%)
Sep 25, 2023 4.310 4.420 4.370 4.390 87,155 +0.02(+0.46%)
Sep 22, 2023 4.390 4.410 4.340 4.370 84,123 +0.07(+1.63%)
Sep 21, 2023 4.430 4.460 4.290 4.300 163,544 -0.19(-4.23%)
Sep 20, 2023 4.620 4.640 4.490 4.490 97,884 -0.10(-2.18%)
Sep 19, 2023 4.480 4.590 4.480 4.590 66,475 +0.09(+2.00%)
Sep 18, 2023 4.590 4.620 4.500 4.500 232,010 -0.09(-1.96%)
Sep 15, 2023 4.580 4.610 4.580 4.590 160,235 -0.01(-0.22%)
Sep 14, 2023 4.540 4.650 4.540 4.600 222,700 +0.05(+1.10%)
Sep 13, 2023 4.630 4.630 4.545 4.550 237,487 -0.04(-0.87%)
Sep 12, 2023 4.570 4.630 4.570 4.590 50,217 -0.03(-0.65%)
Sep 11, 2023 4.680 4.680 4.600 4.620 69,320 -0.10(-2.12%)
Sep 08, 2023 4.570 4.750 4.517 4.720 98,323 +0.16(+3.51%)
Sep 07, 2023 4.590 4.590 4.530 4.560 29,267 -0.01(-0.22%)
Sep 06, 2023 4.610 4.610 4.560 4.570 28,389 -0.01(-0.22%)
Sep 05, 2023 4.580 4.610 4.530 4.580 176,144 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.