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 (%)
Mar 31, 2021 3.980 4.110 3.920 4.040 241,451 +0.07(+1.76%)
Mar 30, 2021 3.910 4.030 3.870 3.970 187,666 +0.07(+1.79%)
Mar 29, 2021 4.040 4.040 3.900 3.900 196,905 -0.13(-3.23%)
Mar 26, 2021 4.020 4.060 3.970 4.030 201,400 +0.00(+0.00%)
Mar 25, 2021 3.850 4.050 3.830 4.030 237,586 +0.15(+3.87%)
Mar 24, 2021 3.940 4.120 3.880 3.880 256,253 -0.05(-1.27%)
Mar 23, 2021 3.970 4.030 3.910 3.930 200,929 -0.12(-2.96%)
Mar 22, 2021 3.980 4.090 3.930 4.050 189,359 +0.09(+2.27%)
Mar 19, 2021 4.000 4.115 3.930 3.960 481,100 -0.08(-1.98%)
Mar 18, 2021 4.140 4.140 4.030 4.040 112,381 -0.10(-2.42%)
Mar 17, 2021 4.000 4.170 4.000 4.140 135,920 +0.10(+2.48%)
Mar 16, 2021 4.250 4.250 4.010 4.040 190,945 -0.21(-4.94%)
Mar 15, 2021 4.280 4.300 4.180 4.250 202,611 -0.05(-1.16%)
Mar 12, 2021 4.340 4.400 4.260 4.300 136,100 -0.05(-1.15%)
Mar 11, 2021 4.290 4.400 4.280 4.350 96,258 +0.06(+1.40%)
Mar 10, 2021 4.280 4.410 4.280 4.290 146,905 -0.01(-0.23%)
Mar 09, 2021 4.420 4.420 4.285 4.300 140,140 -0.06(-1.38%)
Mar 08, 2021 4.150 4.390 4.140 4.360 350,713 +0.22(+5.31%)
Mar 05, 2021 4.090 4.150 3.888 4.140 242,000 +0.13(+3.24%)
Mar 04, 2021 3.980 4.050 3.910 4.010 309,434 +0.00(+0.00%)
Mar 03, 2021 4.080 4.150 4.000 4.010 207,547 -0.07(-1.72%)
Mar 02, 2021 4.020 4.175 4.010 4.080 164,481 +0.02(+0.49%)
Mar 01, 2021 4.070 4.150 4.030 4.060 189,158 +0.05(+1.25%)
Feb 26, 2021 3.950 4.090 3.910 4.010 208,100 +0.04(+1.01%)
Feb 25, 2021 4.110 4.190 3.950 3.970 291,082 -0.14(-3.41%)
Feb 24, 2021 3.860 4.140 3.860 4.110 333,016 +0.16(+4.05%)
Feb 23, 2021 4.060 4.060 3.880 3.950 214,453 -0.05(-1.25%)
Feb 22, 2021 3.920 4.070 3.920 4.000 158,773 +0.01(+0.25%)
Feb 19, 2021 3.900 4.035 3.900 3.990 203,700 +0.05(+1.27%)
Feb 18, 2021 3.990 4.010 3.850 3.940 201,427 -0.05(-1.25%)
Feb 17, 2021 4.100 4.100 3.965 3.990 219,388 -0.07(-1.72%)
Feb 16, 2021 3.890 4.100 3.840 4.060 536,522 +0.17(+4.37%)
Feb 12, 2021 3.700 3.890 3.680 3.890 243,700 +0.17(+4.57%)
Feb 11, 2021 3.690 3.762 3.645 3.720 190,845 +0.05(+1.36%)
Feb 10, 2021 3.680 3.740 3.650 3.670 142,734 -0.04(-1.08%)
Feb 09, 2021 3.700 3.710 3.640 3.710 209,664 -0.03(-0.80%)
Feb 08, 2021 3.680 3.750 3.670 3.740 131,313 +0.05(+1.36%)
Feb 05, 2021 3.700 3.735 3.640 3.690 106,600 -0.01(-0.27%)
Feb 04, 2021 3.620 3.740 3.590 3.700 198,168 +0.06(+1.65%)
Feb 03, 2021 3.580 3.660 3.550 3.640 226,233 +0.02(+0.55%)
Feb 02, 2021 3.640 3.690 3.585 3.620 167,220 -0.04(-1.09%)
Feb 01, 2021 3.590 3.670 3.550 3.660 184,920 +0.04(+1.10%)
Jan 29, 2021 3.660 3.680 3.600 3.620 186,000 -0.07(-1.90%)
Jan 28, 2021 3.740 3.740 3.630 3.690 160,130 -0.05(-1.34%)
Jan 27, 2021 3.780 3.800 3.660 3.740 228,039 -0.13(-3.36%)
Jan 26, 2021 3.820 3.890 3.785 3.870 172,025 +0.06(+1.57%)
Jan 25, 2021 3.700 3.860 3.700 3.810 222,148 -0.05(-1.30%)
Jan 22, 2021 3.820 3.860 3.800 3.860 125,500 -0.02(-0.52%)
Jan 21, 2021 3.830 3.900 3.770 3.880 156,545 +0.05(+1.31%)
Jan 20, 2021 3.880 3.880 3.790 3.830 120,291 -0.03(-0.78%)
Jan 19, 2021 3.910 3.910 3.810 3.860 218,894 -0.07(-1.78%)
Jan 15, 2021 3.930 3.940 3.900 3.930 85,400 -0.04(-1.01%)
Jan 14, 2021 3.900 3.980 3.900 3.970 118,121 +0.02(+0.51%)
Jan 13, 2021 3.940 3.970 3.890 3.950 157,159 -0.02(-0.50%)
Jan 12, 2021 3.930 3.970 3.900 3.970 145,468 +0.00(+0.00%)
Jan 11, 2021 3.900 3.980 3.900 3.970 192,081 +0.00(+0.00%)
Jan 08, 2021 4.050 4.057 3.920 3.970 214,100 +0.04(+1.02%)
Jan 07, 2021 3.880 3.950 3.850 3.930 232,164 +0.05(+1.29%)
Jan 06, 2021 3.820 3.935 3.820 3.880 163,917 +0.11(+2.92%)
Jan 05, 2021 3.670 3.900 3.670 3.770 229,134 +0.04(+1.07%)
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.