Arlington Asset Investment Corp.
AAICNYSEReal Estate
$4.84
+$0.07(+1.47%)
Market Cap$137081868
P/E Ratio—
52W High$4.84
52W Low$2.53
Arlington Asset Investment Corp. (AAIC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
aaic · EOD price history · split-adj. · FMP · as of Dec 13, 2023
5-Year High5Y
$4.84
Dec 13, 2023
+0.0% from here
5-Year Low5Y
$2.53
May 16, 2023
+91.3% from low
IPO Priceadj.
$410.00
Dec 23, 1997
-98.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$4.19
Jun 9, 2021
+15.5% in 5Y
10 Years Ago
$13.78
Jun 9, 2016
-64.9% in 10Y
Historical Price Data · AAIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 13, 2023 | $4.79 | $4.84 | $4.69 | $4.84 | $4.84 | 341K | +1.04% |
| Dec 12, 2023 | $4.72 | $4.82 | $4.72 | $4.77 | $4.77 | 239K | +1.06% |
| Dec 11, 2023 | $4.73 | $4.78 | $4.73 | $4.75 | $4.75 | 280K | +0.42% |
| Dec 8, 2023 | $4.65 | $4.75 | $4.64 | $4.72 | $4.72 | 342K | +1.51% |
| Dec 7, 2023 | $4.63 | $4.64 | $4.59 | $4.63 | $4.63 | 776K | +0.00% |
| Dec 6, 2023 | $4.67 | $4.72 | $4.59 | $4.60 | $4.60 | 194K | -1.50% |
| Dec 5, 2023 | $4.74 | $4.74 | $4.67 | $4.68 | $4.68 | 116K | -1.27% |
| Dec 4, 2023 | $4.73 | $4.78 | $4.71 | $4.72 | $4.72 | 92K | -0.21% |
| Dec 1, 2023 | $4.70 | $4.78 | $4.66 | $4.78 | $4.78 | 178K | +1.70% |
| Nov 30, 2023 | $4.68 | $4.73 | $4.68 | $4.69 | $4.69 | 292K | +0.21% |
| Nov 29, 2023 | $4.62 | $4.75 | $4.62 | $4.69 | $4.69 | 280K | +1.52% |
| Nov 28, 2023 | $4.65 | $4.68 | $4.63 | $4.67 | $4.67 | 61K | +0.43% |
| Nov 27, 2023 | $4.66 | $4.69 | $4.64 | $4.65 | $4.65 | 134K | -0.21% |
| Nov 24, 2023 | $4.63 | $4.69 | $4.63 | $4.68 | $4.68 | 22K | +1.08% |
| Nov 22, 2023 | $4.61 | $4.67 | $4.61 | $4.65 | $4.65 | 86K | +0.87% |
| Nov 21, 2023 | $4.62 | $4.66 | $4.61 | $4.61 | $4.61 | 203K | -0.22% |
| Nov 20, 2023 | $4.62 | $4.68 | $4.57 | $4.65 | $4.65 | 136K | +0.65% |
| Nov 17, 2023 | $4.63 | $4.66 | $4.61 | $4.64 | $4.64 | 65K | +0.22% |
| Nov 16, 2023 | $4.68 | $4.70 | $4.59 | $4.62 | $4.62 | 100K | -1.28% |
| Nov 15, 2023 | $4.63 | $4.72 | $4.63 | $4.68 | $4.68 | 106K | +1.08% |
Showing 1–20 of 633 records
Annual Stock Price Performance · AAIC
Jan 1 → Dec 31 · 3 years2023+64.1%$2.95 → $4.84
+64.1%
2022-16.3%$3.50 → $2.93
-16.3%
2021-16.3%$4.18 → $3.50
-16.3%
Best Year2023 · +64.1%
Worst Year2022 · -16.3%
Positive Years1 / 3
Avg Annual Return+10.5%
3Y Total Return+15.8%
3Y CAGR~+5.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in AAIC?
If you invested $1,000 in AAIC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$351
Total Return-64.9%
CAGR~-9.9% / yr
Profit$-649
Based on Jun 9, 2016 · $13.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Arlington Asset Investment Corp. (AAIC) is classified under Real Estate and trades on NYSE. The quote snapshot on this page shows a last price of $4.84. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
AAIC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
AAIC historical stock pricesFMP EOD datasplit-adjusted OHLCV