AAIC: Arlington Asset Investment Corp.

As of Thursday, June 1st, 2023

$ 4.13

+0.06 +1.47%

Open: 4.06
High: 4.17
Low: 4.06
Volume: 1,216,526
Previous Close on Wednesday, May 31st, 2023

$ 4.07

+0.01 +0.25%

Open: 4.07
High: 4.14
Low: 4.04
Volume: 706,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 4.06 4.17 4.06 4.13 1,216,526 +0.06 +1.47
2023-05-31 4.07 4.14 4.04 4.07 706,857 +0.01 +0.25
2023-05-30 4.14 4.23 3.99 4.06 5,143,123 +1.31 +47.64
2023-05-26 2.69 2.80 2.69 2.75 65,070 +0.05 +1.85
2023-05-25 2.70 2.75 2.66 2.70 594,030 -0.01 -0.37
2023-05-24 2.75 2.75 2.70 2.71 135,202 -0.02 -0.73
2023-05-23 2.64 2.76 2.64 2.73 164,074 +0.07 +2.63
2023-05-22 2.56 2.66 2.56 2.66 1,195,536 +0.07 +2.70
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 4.23
On 2023-05-30		 2.66
On 2023-05-25		 1.42 52.40 4.23
On 2023-05-30		 4.04
On 2023-05-31		 -4.49 3.54
10D 4.23
On 2023-05-30		 2.56
On 2023-05-18		 1.54 59.46 4.23
On 2023-05-30		 4.04
On 2023-05-31		 -4.49 3.10
20D 4.23
On 2023-05-30		 2.53
On 2023-05-05		 1.56 60.70 4.23
On 2023-05-30		 4.04
On 2023-05-31		 -4.49 2.84
WTD 4.23
On 2023-05-30		 3.99
On 2023-05-30		 1.38 50.18 4.23
On 2023-05-30		 4.04
On 2023-05-31		 -4.49 4.09
MTD 4.17
On 2023-06-01		 4.06
On 2023-06-01		 0.06 1.47 -- -- -- 4.13
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00