AAIC: Arlington Asset Investment Corp.

As of Friday, December 8th, 2023

$ 4.72

+0.09 +1.94%

Open: 4.65
High: 4.75
Low: 4.64
Volume: 341,887
Previous Close on Thursday, December 7th, 2023

$ 4.63

+0.03 +0.65%

Open: 4.63
High: 4.64
Low: 4.59
Volume: 775,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 4.65 4.75 4.64 4.72 341,887 +0.09 +1.94
2023-12-07 4.63 4.64 4.59 4.63 775,974 +0.03 +0.65
2023-12-06 4.67 4.72 4.59 4.60 193,244 -0.08 -1.71
2023-12-05 4.74 4.74 4.67 4.68 116,029 -0.04 -0.85
2023-12-04 4.73 4.78 4.71 4.72 91,930 -0.06 -1.26
2023-12-01 4.70 4.78 4.66 4.78 178,111 +0.09 +1.92
2023-11-30 4.68 4.73 4.68 4.69 231,813 0.00 0.00
2023-11-29 4.62 4.75 4.62 4.69 280,413 +0.02 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.78
On 2023-12-04		 4.59
On 2023-12-06		 -0.06 -1.26 4.78
On 2023-12-04		 4.59
On 2023-12-06		 -3.97 4.67
10D 4.78
On 2023-12-01		 4.59
On 2023-12-06		 0.04 0.85 4.78
On 2023-12-01		 4.59
On 2023-12-06		 -3.97 4.68
20D 4.78
On 2023-12-01		 4.43
On 2023-11-10		 0.32 7.27 4.78
On 2023-12-01		 4.59
On 2023-12-06		 -3.97 4.65
WTD 4.78
On 2023-12-04		 4.59
On 2023-12-06		 -0.06 -1.26 4.78
On 2023-12-04		 4.59
On 2023-12-06		 -3.97 4.67
MTD 4.78
On 2023-12-01		 4.59
On 2023-12-06		 0.03 0.64 4.78
On 2023-12-01		 4.59
On 2023-12-06		 -3.97 4.69
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y