Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.840 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 (%)
Oct 29, 2021 3.850 3.880 3.840 3.840 40,868 -0.03(-0.78%)
Oct 28, 2021 3.870 3.880 3.840 3.870 65,710 -0.03(-0.77%)
Oct 27, 2021 3.900 3.910 3.864 3.900 93,180 +0.02(+0.52%)
Oct 26, 2021 3.830 3.890 3.880 191,575 +0.04(+1.04%)
Oct 25, 2021 3.810 3.870 3.810 3.840 129,163 -0.08(-2.04%)
Oct 22, 2021 3.850 3.920 3.850 3.920 129,343 +0.02(+0.51%)
Oct 21, 2021 3.920 3.970 3.855 3.900 177,444 -0.03(-0.76%)
Oct 20, 2021 3.920 3.970 3.920 3.930 39,894 +0.01(+0.26%)
Oct 19, 2021 3.930 3.945 3.890 3.920 58,295 -0.02(-0.51%)
Oct 18, 2021 3.930 3.990 3.900 3.940 122,063 +0.01(+0.25%)
Oct 15, 2021 3.970 4.040 3.920 3.930 184,555 -0.06(-1.50%)
Oct 14, 2021 3.900 4.000 3.895 3.990 481,510 +0.12(+3.10%)
Oct 13, 2021 3.910 3.910 3.860 3.870 111,451 -0.01(-0.26%)
Oct 12, 2021 3.810 3.920 3.800 3.880 171,282 +0.03(+0.78%)
Oct 11, 2021 3.750 3.900 3.750 3.850 253,253 +0.07(+1.85%)
Oct 08, 2021 3.750 3.810 3.730 3.780 213,377 +0.03(+0.80%)
Oct 07, 2021 3.740 3.790 3.740 3.750 109,112 +0.02(+0.54%)
Oct 06, 2021 3.700 3.740 3.700 3.730 46,750 +0.00(+0.00%)
Oct 05, 2021 3.700 3.749 3.690 3.730 91,941 +0.03(+0.81%)
Oct 04, 2021 3.710 3.769 3.680 3.700 113,092 -0.01(-0.27%)
Oct 01, 2021 3.710 3.770 3.710 3.710 58,879 +0.01(+0.27%)
Sep 30, 2021 3.730 3.735 3.705 3.700 51,239 -0.01(-0.27%)
Sep 29, 2021 3.760 3.770 3.700 3.710 186,897 -0.05(-1.33%)
Sep 28, 2021 3.730 3.790 3.730 3.760 118,391 +0.00(+0.00%)
Sep 27, 2021 3.750 3.810 3.750 3.760 84,777 -0.02(-0.53%)
Sep 24, 2021 3.750 3.790 3.750 3.780 48,694 +0.00(+0.00%)
Sep 23, 2021 3.790 3.790 3.760 3.780 90,345 +0.01(+0.27%)
Sep 22, 2021 3.750 3.780 3.730 3.770 195,608 +0.05(+1.34%)
Sep 21, 2021 3.710 3.750 3.710 3.720 67,423 +0.01(+0.27%)
Sep 20, 2021 3.720 3.750 3.680 3.710 208,172 -0.06(-1.59%)
Sep 17, 2021 3.750 3.780 3.740 3.770 143,488 +0.01(+0.27%)
Sep 16, 2021 3.760 3.790 3.740 3.760 157,197 -0.01(-0.27%)
Sep 15, 2021 3.790 3.800 3.760 3.770 73,608 -0.02(-0.53%)
Sep 14, 2021 3.810 3.820 3.760 3.790 87,034 -0.03(-0.79%)
Sep 13, 2021 3.760 3.820 3.760 3.820 119,196 +0.08(+2.14%)
Sep 10, 2021 3.780 3.790 3.740 3.740 104,400 -0.03(-0.80%)
Sep 09, 2021 3.750 3.810 3.750 3.770 101,430 +0.01(+0.27%)
Sep 08, 2021 3.760 3.806 3.760 3.760 59,749 -0.02(-0.53%)
Sep 07, 2021 3.850 3.860 3.750 3.780 129,620 -0.07(-1.82%)
Sep 03, 2021 3.790 3.860 3.780 3.850 115,375 +0.07(+1.85%)
Sep 02, 2021 3.750 3.790 3.740 3.780 105,689 +0.04(+1.07%)
Sep 01, 2021 3.750 3.770 3.720 3.740 196,272 +0.01(+0.27%)
Aug 31, 2021 3.760 3.830 3.730 3.730 124,592 -0.05(-1.32%)
Aug 30, 2021 3.780 4.000 3.760 3.780 242,556 +0.03(+0.80%)
Aug 27, 2021 3.770 3.820 3.750 3.750 122,107 -0.03(-0.79%)
Aug 26, 2021 3.750 3.800 3.750 3.780 100,282 +0.02(+0.53%)
Aug 25, 2021 3.790 3.840 3.760 3.760 141,384 -0.03(-0.79%)
Aug 24, 2021 3.780 3.850 3.780 3.790 85,959 +0.02(+0.53%)
Aug 23, 2021 3.750 3.795 3.750 3.770 85,177 +0.04(+1.07%)
Aug 20, 2021 3.660 3.790 3.660 3.730 167,099 +0.05(+1.36%)
Aug 19, 2021 3.700 3.720 3.660 3.680 117,064 -0.08(-2.13%)
Aug 18, 2021 3.770 3.790 3.750 3.760 52,896 -0.01(-0.27%)
Aug 17, 2021 3.780 3.800 3.736 3.770 94,435 -0.03(-0.79%)
Aug 16, 2021 3.810 3.830 3.780 3.800 70,393 -0.04(-1.04%)
Aug 13, 2021 3.860 3.870 3.840 3.840 176,431 +0.01(+0.26%)
Aug 12, 2021 3.840 3.860 3.825 3.830 47,154 -0.03(-0.78%)
Aug 11, 2021 3.830 3.870 3.810 3.860 74,610 +0.01(+0.26%)
Aug 10, 2021 3.840 3.880 3.800 3.850 113,717 +0.01(+0.26%)
Aug 09, 2021 3.810 3.890 3.810 3.840 70,891 -0.02(-0.52%)
Aug 06, 2021 3.850 3.890 3.800 3.860 178,809 +0.06(+1.58%)
Aug 05, 2021 3.800 3.870 3.780 3.800 78,592 +0.02(+0.53%)
Aug 04, 2021 3.920 3.920 3.780 3.780 162,347 -0.03(-0.79%)
Aug 03, 2021 3.830 3.830 3.726 3.810 107,605 -0.03(-0.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.