Historical Stock Price
8% "No Withdrawal" Portfolio »    AIC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/12/2019 $24.45 $24.45 $24.39 $24.39 400
08/13/2019 $24.30 $24.36 $24.30 $24.32 2.20K
08/14/2019 $24.39 $24.44 $24.30 $24.33 1.90K
08/15/2019 $24.54 $24.54 $24.42 $24.43 1.20K
08/16/2019 $24.43 $24.54 $24.38 $24.38 2.10K
The Company was formed to build and manage a portfolio of high yielding subprime residential mortgage loans to offer its stockholders the opportunity for attractive dividend yields and earnings growth.
AIC historical stock prices picture
Arlington Asset Investment Corp 6.750% Notes Due 2 (AIC) has the following price history information. Looking back at AIC historical stock prices for the last five trading days, on August 12, 2019, AIC opened at $24.45, traded as high as $24.45 and as low as $24.39, and closed at $24.39. Trading volume was a total of 400 shares. On August 13, 2019, AIC opened at $24.30, traded as high as $24.36 and as low as $24.30, and closed at $24.32. Trading volume was a total of 2.20K shares. On August 14, 2019, AIC opened at $24.39, traded as high as $24.44 and as low as $24.30, and closed at $24.33. Trading volume was a total of 1.90K shares. On August 15, 2019, AIC opened at $24.54, traded as high as $24.54 and as low as $24.42, and closed at $24.43. Trading volume was a total of 1.20K shares. On August 16, 2019, AIC opened at $24.43, traded as high as $24.54 and as low as $24.38, and closed at $24.38. Trading volume was a total of 2.10K shares.

AIC Historical Stock Prices By Date:

AIC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Arlington Asset Investment Corp 6.750% Notes Due 2 shares, starting with a $10,000 purchase of AIC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/23/2015
End date: 08/16/2019
Start price/share: $24.75
End price/share: $24.38
Starting shares: 404.04
Ending shares: 521.30
Dividends reinvested/share: $5.91
Total return: 27.08%
Average Annual Total Return: 5.59%
Starting investment: $10,000.00
Ending investment: $12,705.89
Years: 4.40
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/23/2015
End date: 08/16/2019
Start price/share: $24.75
End price/share: $24.38
Dividends collected/share: $5.91
Total return: 22.37%
Average Annual Total Return: 4.69%
Starting investment: $10,000.00
Ending investment: $12,235.94
Years: 4.40
Date Close
08/12/2019$24.39
08/13/2019$24.32
08/14/2019$24.33
08/15/2019$24.43
08/16/2019$24.38
AIC is categorized under the Materials sector; below are some other companies in the same sector:

AII Historical Stock Prices
AIX Historical Stock Prices
AJC Historical Stock Prices
AKG Historical Stock Prices
AKS Historical Stock Prices
ALB Historical Stock Prices
ALM Historical Stock Prices
ALQ Historical Stock Prices
ALS Historical Stock Prices
ALU Historical Stock Prices

AIC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.