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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aaic · 日线历史（复权）· FMP · 截至 2023年12月13日
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.
关于价格历史与 OHLCV 数据
Arlington Asset Investment Corp.（AAIC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAIC 历史股价FMP 日线复权 OHLCV