Candlestick / Heikin Ashi Chart & Patterns of Arlington Asset Inv Corp. 6.75% NT (AIC)
Latest Candlestick / Heikin Ashi patterns of Arlington Asset Inv Corp. 6.75% NT
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Neutral | Candlestick pattern Three White Soldiers formed with very weak volume. Possibly a bad signal | |
| Monthly | Neutral | Candlestick pattern Bullish Engulfing formed with very weak volume. Possibly a bad signal | |
Chart patterns of Arlington Asset Inv Corp. 6.75% NT
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 23.9544/31-Oct-23 00:00 24.12/18-Jul-23 00:00 23.55/26-May-23 00:00 23.179/20-Mar-23 00:00 23.15/29-Sep-22 00:00 |
| Daily | Long Term Support Line, Bottom Points : 23.9544/31-Oct-23 00:00 23.55/26-May-23 00:00 23.179/20-Mar-23 00:00 23.15/29-Sep-22 00:00 |
| Daily | Short Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 24.1405/29-Nov-23 00:00 23.9544/31-Oct-23 00:00 24.02/16-Oct-23 00:00 24.03/28-Sep-23 00:00 |
| Daily | Short Term Support Line, Bottom Points : 24.2001/29-Dec-23 00:00 23.96/19-Dec-23 00:00 24.17/01-Dec-23 00:00 24.1405/29-Nov-23 00:00 24.25/15-Nov-23 00:00 24.17/10-Nov-23 00:00 23.9544/31-Oct-23 00:00 24.02/19-Oct-23 00:00 24.02/16-Oct-23 00:00 24.02/09-Oct-23 00:00 24.03/28-Sep-23 00:00 24.06/22-Sep-23 00:00 24.11/13-Sep-23 00:00 24.2/30-Aug-23 00:00 |
| Daily | Long Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 23.9544/31-Oct-23 00:00 24.02/19-Oct-23 00:00 24.12/18-Jul-23 00:00 24.22/29-Jun-23 00:00 |
| Daily | Long Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 23.9544/31-Oct-23 00:00 24.12/18-Jul-23 00:00 23.55/26-May-23 00:00 23.7501/09-May-23 00:00 23.179/20-Mar-23 00:00 23.15/29-Sep-22 00:00 |
| Daily | Medium Term Resistance Line, Top Points :24.3301/05-Jan-24 00:00 24.36/11-Dec-23 00:00 24.45/28-Nov-23 00:00 24.25/06-Nov-23 00:00 24.25/02-Oct-23 00:00 |
| Daily | Medium Term Resistance Line, Top Points :24.3301/05-Jan-24 00:00 24.45/28-Nov-23 00:00 24.43/16-Nov-23 00:00 24.24/23-Oct-23 00:00 24.25/02-Oct-23 00:00 24.75/28-Aug-23 00:00 24.7/04-Aug-23 00:00 24.4501/13-Jul-23 00:00 24.47/15-Jun-23 00:00 24.0621/01-May-23 00:00 24.0/12-Apr-23 00:00 24.27/06-Mar-23 00:00 24.5/15-Feb-23 00:00 24.5/24-Jan-23 00:00 24.2/28-Nov-22 00:00 23.7555/19-Oct-22 00:00 |
| Daily | Short Term Resistance Line, Top Points :24.3301/05-Jan-24 00:00 24.23/27-Dec-23 00:00 24.36/11-Dec-23 00:00 24.36/08-Dec-23 00:00 24.45/28-Nov-23 00:00 24.43/16-Nov-23 00:00 24.25/06-Nov-23 00:00 24.24/23-Oct-23 00:00 24.1/13-Oct-23 00:00 24.216/04-Oct-23 00:00 24.25/02-Oct-23 00:00 24.2/20-Sep-23 00:00 24.5/07-Sep-23 00:00 24.75/28-Aug-23 00:00 24.6801/16-Aug-23 00:00 24.7/04-Aug-23 00:00 24.6/28-Jul-23 00:00 24.4501/13-Jul-23 00:00 24.35/27-Jun-23 00:00 24.47/15-Jun-23 00:00 24.39/08-Jun-23 00:00 24.35/06-Jun-23 00:00 |
| Daily | Short Term Resistance Line, Top Points :24.3301/05-Jan-24 00:00 24.36/11-Dec-23 00:00 24.45/28-Nov-23 00:00 24.43/16-Nov-23 00:00 24.25/06-Nov-23 00:00 24.24/23-Oct-23 00:00 24.25/02-Oct-23 00:00 24.2/20-Sep-23 00:00 |
| Daily | Short Term Resistance Line, Top Points :24.3301/05-Jan-24 00:00 24.36/11-Dec-23 00:00 24.45/28-Nov-23 00:00 24.43/16-Nov-23 00:00 24.24/23-Oct-23 00:00 24.25/02-Oct-23 00:00 24.5/07-Sep-23 00:00 24.75/28-Aug-23 00:00 24.7/04-Aug-23 00:00 24.4501/13-Jul-23 00:00 24.37/06-Jul-23 00:00 24.47/15-Jun-23 00:00 24.0853/17-May-23 00:00 24.0621/01-May-23 00:00 24.0/12-Apr-23 00:00 24.27/06-Mar-23 00:00 24.5/15-Feb-23 00:00 24.5/24-Jan-23 00:00 24.2/10-Jan-23 00:00 24.03/27-Dec-22 00:00 24.2/28-Nov-22 00:00 24.19/10-Nov-22 00:00 |
| Daily | Long Term Resistance Line, Top Points :24.36/11-Dec-23 00:00 24.45/28-Nov-23 00:00 24.25/02-Oct-23 00:00 24.75/28-Aug-23 00:00 24.7/04-Aug-23 00:00 24.47/15-Jun-23 00:00 24.0621/01-May-23 00:00 24.5/15-Feb-23 00:00 24.2/28-Nov-22 00:00 23.92/05-Oct-22 00:00 |
| Daily | Short Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 24.1405/29-Nov-23 00:00 23.9544/31-Oct-23 00:00 24.02/16-Oct-23 00:00 24.03/28-Sep-23 00:00 24.11/13-Sep-23 00:00 24.2/30-Aug-23 00:00 24.5/01-Aug-23 00:00 24.12/18-Jul-23 00:00 24.22/29-Jun-23 00:00 24.31/13-Jun-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :24.45/28-Nov-23 00:00 24.75/28-Aug-23 00:00 24.47/15-Jun-23 00:00 24.5/15-Feb-23 00:00 24.2/28-Nov-22 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 24.1405/29-Nov-23 00:00 23.9544/31-Oct-23 00:00 24.02/09-Oct-23 00:00 24.12/18-Jul-23 00:00 23.55/26-May-23 00:00 23.7501/09-May-23 00:00 23.179/20-Mar-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :24.45/28-Nov-23 00:00 24.75/28-Aug-23 00:00 24.7/04-Aug-23 00:00 24.47/15-Jun-23 00:00 24.5/15-Feb-23 00:00 24.2/28-Nov-22 00:00 24.19/10-Nov-22 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 24.1405/29-Nov-23 00:00 23.9544/31-Oct-23 00:00 24.02/19-Oct-23 00:00 24.03/28-Sep-23 00:00 24.12/18-Jul-23 00:00 24.22/29-Jun-23 00:00 |
| Daily | Medium Term Resistance Line, Top Points :24.36/11-Dec-23 00:00 24.45/28-Nov-23 00:00 24.25/02-Oct-23 00:00 24.75/28-Aug-23 00:00 24.7/04-Aug-23 00:00 24.4501/13-Jul-23 00:00 24.47/15-Jun-23 00:00 24.0853/17-May-23 00:00 24.0/12-Apr-23 00:00 24.5/15-Feb-23 00:00 24.5/24-Jan-23 00:00 24.2/28-Nov-22 00:00 24.62/16-Sep-22 00:00 25.0681/25-Aug-22 00:00 25.18/09-Jun-22 00:00 |
| Daily | Medium Term Support Line, Bottom Points : 23.96/19-Dec-23 00:00 24.17/10-Nov-23 00:00 23.9544/31-Oct-23 00:00 24.02/19-Oct-23 00:00 24.03/28-Sep-23 00:00 24.11/13-Sep-23 00:00 24.12/18-Jul-23 00:00 24.22/29-Jun-23 00:00 24.31/13-Jun-23 00:00 |
| Daily | Long Term Resistance Line, Top Points :24.45/28-Nov-23 00:00 24.75/28-Aug-23 00:00 24.5/15-Feb-23 00:00 24.2/28-Nov-22 00:00 25.0681/25-Aug-22 00:00 25.18/09-Jun-22 00:00 |
| Weekly | Long Term Resistance Line, Top Points :24.7/04-Aug-23 00:00 24.4216/17-Feb-23 00:00 |
| Weekly | Short Term Support Line, Bottom Points : 23.999/15-Dec-23 00:00 24.0525/20-Oct-23 00:00 |
| Weekly | Short Term Support Line, Bottom Points : 23.999/15-Dec-23 00:00 24.0525/20-Oct-23 00:00 24.06/22-Sep-23 00:00 24.2221/01-Sep-23 00:00 24.29/30-Jun-23 00:00 |
| Weekly | Short Term Support Line, Bottom Points : 23.999/15-Dec-23 00:00 24.0525/20-Oct-23 00:00 |
| Weekly | Short Term Resistance Line, Top Points :24.3999/17-Nov-23 00:00 24.7/04-Aug-23 00:00 |
| Weekly | Long Term Resistance Line, Top Points :24.7/04-Aug-23 00:00 25.04/26-Aug-22 00:00 25.21/14-Apr-22 00:00 25.41/19-Nov-21 00:00 25.7/27-Aug-21 00:00 25.48/01-Apr-21 00:00 |
| Weekly | Medium Term Resistance Line, Top Points :24.3999/17-Nov-23 00:00 24.7/04-Aug-23 00:00 24.4216/17-Feb-23 00:00 |
| Weekly | Medium Term Resistance Line, Top Points :24.3999/17-Nov-23 00:00 24.7/04-Aug-23 00:00 24.4216/17-Feb-23 00:00 |
| Weekly | Short Term Resistance Line, Top Points :24.3999/17-Nov-23 00:00 24.7/04-Aug-23 00:00 24.401/16-Jun-23 00:00 |
| Weekly | Medium Term Resistance Line, Top Points :24.3999/17-Nov-23 00:00 24.7/04-Aug-23 00:00 24.4216/17-Feb-23 00:00 24.1377/25-Nov-22 00:00 |
| Weekly | Short Term Resistance Line, Top Points :24.36/08-Dec-23 00:00 24.3999/17-Nov-23 00:00 24.25/08-Sep-23 00:00 |
| Weekly | Long Term Support Line, Bottom Points : 23.25/17-Mar-23 00:00 23.4701/21-Oct-22 00:00 |
| Weekly | Medium Term Support Line, Bottom Points : 23.999/15-Dec-23 00:00 23.55/26-May-23 00:00 23.25/17-Mar-23 00:00 23.4701/21-Oct-22 00:00 |
| Weekly | Medium Term Support Line, Bottom Points : 23.999/15-Dec-23 00:00 23.55/26-May-23 00:00 23.25/17-Mar-23 00:00 23.4701/21-Oct-22 00:00 |
| Weekly | Long Term Ascending Triangle , Top Points :24.7/04-Aug-23 00:00 25.04/26-Aug-22 00:00 , Bottom Points : 23.999/15-Dec-23 00:00 23.25/17-Mar-23 00:00 |
| Monthly | Long Term Resistance Line, Top Points :25.35/31-Jan-22 00:00 24.7/31-Oct-17 00:00 |
| Monthly | Medium Term Support Line, Bottom Points : 23.7/31-Mar-23 00:00 23.49/30-Sep-22 00:00 |
| Monthly | Short Term Support Line, Bottom Points : 23.9544/31-Oct-23 00:00 23.7/31-Mar-23 00:00 23.49/30-Sep-22 00:00 |
| Monthly | Short Term Support Line, Bottom Points : 23.7/31-Mar-23 00:00 23.49/30-Sep-22 00:00 |
| Monthly | Short Term Resistance Line, Top Points :24.6/31-Jul-23 00:00 24.6601/31-Aug-22 00:00 |
| Monthly | Short Term Resistance Line, Top Points :24.6/31-Jul-23 00:00 24.6601/31-Aug-22 00:00 |
| Monthly | Long Term Resistance Line, Top Points :25.35/31-Jan-22 00:00 24.6936/31-Jul-19 00:00 24.7/31-Oct-17 00:00 |
| Monthly | Medium Term Symmetric Triangle , Top Points :24.6/31-Jul-23 00:00 25.35/31-Jan-22 00:00 , Bottom Points : 23.49/30-Sep-22 00:00 17.01/31-Mar-20 00:00 |
| Monthly | Medium Term Symmetric Triangle , Top Points :24.6/31-Jul-23 00:00 25.35/31-Jan-22 00:00 , Bottom Points : 23.7/31-Mar-23 00:00 17.01/31-Mar-20 00:00 |
| Monthly | Long Term Ascending Triangle , Top Points :25.35/31-Jan-22 00:00 24.7/31-Oct-17 00:00 , Bottom Points : 23.49/30-Sep-22 00:00 17.01/31-Mar-20 00:00 |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :25.35/31-Jan-22 00:00 24.6936/31-Jul-19 00:00 , Bottom Points : 23.49/30-Sep-22 00:00 17.01/31-Mar-20 00:00 |
Historical Candlestick Chart Pattern of Arlington Asset Inv Corp. 6.75% NT
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 05_Jan_2024 | ||
| Three White Soldiers | Weekly | Bullish Three Day Patterns | 05_Jan_2024 | ||
| Hammer | Daily | Bullish One Day Patterns | 04_Jan_2024 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 04_Jan_2024 | ||
| Bullish Marubozu | Daily | Bullish One Day Patterns | 03_Jan_2024 | ||
| Long White Candle | Daily | Bullish One Day Patterns | 03_Jan_2024 | ||
| Bearish Harami Cross | Daily | Bearish Two Day Patterns | 29_Dec_2023 | ||
| Three Inside Down | Monthly | Bearish Three Day Patterns | 29_Sep_2023 | ||
| Doji | Daily | Consolidation Patterns | 29_Dec_2023 | ||
| Bearish Harami | Monthly | Bearish Two Day Patterns | 31_Aug_2023 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 28_Dec_2023 | ||
| Three Inside Down | Weekly | Bearish Three Day Patterns | 01_Dec_2023 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 27_Dec_2023 | ||
| Bearish Harami | Weekly | Bearish Two Day Patterns | 24_Nov_2023 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 17_Nov_2023 | ||
| Three Inside Up | Weekly | Bullish Three Day Patterns | 10_Nov_2023 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 03_Nov_2023 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 28_Apr_2023 | ||
| Spinning Top | Weekly | Consolidation Patterns | 03_Nov_2023 | ||
| Three Inside Down | Monthly | Bearish Three Day Patterns | 31_Mar_2023 | ||
| Bearish Harami | Monthly | Bearish Two Day Patterns | 28_Feb_2023 | ||
| Hammer | Weekly | Bullish One Day Patterns | 13_Oct_2023 | ||
| Hammer At Downtrend | Weekly | Bullish One Day Patterns | 13_Oct_2023 | ||
| Three Inside Up | Monthly | Bullish Three Day Patterns | 31_Jan_2023 | ||
| Dragonfly Doji | Daily | Bullish One Day Patterns | 15_Dec_2023 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 30_Dec_2022 | ||
| Bearish Harami | Daily | Bearish Two Day Patterns | 15_Dec_2023 | ||
| Doji | Daily | Consolidation Patterns | 15_Dec_2023 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 14_Dec_2023 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 31_Oct_2022 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 13_Dec_2023 | ||
| Inverted Hammer | Daily | Bullish One Day Patterns | 12_Dec_2023 | ||
| Shooting Star At Uptrend | Daily | Bearish One Day Patterns | 12_Dec_2023 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 12_Dec_2023 | ||
| Hammer | Daily | Bullish One Day Patterns | 11_Dec_2023 | ||
| Inverted Hammer | Monthly | Bullish One Day Patterns | 31_Aug_2022 | ||
| Homing Pigeon | Weekly | Bullish Two Day Patterns | 08_Sep_2023 | ||
| Hanging Man At Uptrend | Daily | Bearish One Day Patterns | 11_Dec_2023 | ||
| Descending Hawk | Daily | Bearish Two Day Patterns | 11_Dec_2023 | ||
| Bullish Marubozu | Daily | Bullish One Day Patterns | 08_Dec_2023 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 29_Jul_2022 | ||
| Three White Soldiers | Daily | Bullish Three Day Patterns | 08_Dec_2023 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 01_Sep_2023 | ||
| Descending Hawk | Weekly | Bearish Two Day Patterns | 24_Aug_2023 | ||
| Bullish Marubozu | Daily | Bullish One Day Patterns | 06_Dec_2023 | ||
| Three Outside Down | Monthly | Bearish Three Day Patterns | 31_May_2022 | ||
| Three Inside Up | Daily | Bullish Three Day Patterns | 05_Dec_2023 | ||
| Bearish Engulfing | Monthly | Bearish Two Day Patterns | 29_Apr_2022 | ||
| Descending Hawk | Weekly | Bearish Two Day Patterns | 10_Aug_2023 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 04_Dec_2023 | ||
| Three Outside Up | Weekly | Bullish Three Day Patterns | 04_Aug_2023 | ||
| You are viewing last 51 Historical Candlestick pattern of Arlington Asset Inv Corp. 6.75% NT | |||||
Historical Heikin Ashi Chart Pattern of Arlington Asset Inv Corp. 6.75% NT
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of Arlington Asset Inv Corp. 6.75% NT
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 05-Jan-24 | 24.30 | 24.34 | 24.27 | 24.33 | 13586 | 0.070 | 0.288% | 24.26 | 24.34 | 24.26 | 24.31 |
| 04-Jan-24 | 24.30 | 24.32 | 24.26 | 24.32 | 3486 | 0.064 | 0.265% | 24.23 | 24.32 | 24.23 | 24.30 |
| 03-Jan-24 | 24.21 | 24.33 | 24.21 | 24.33 | 5651 | 0.120 | 0.496% | 24.18 | 24.33 | 24.18 | 24.27 |
| 02-Jan-24 | 24.18 | 24.23 | 24.12 | 24.23 | 2616 | 0.115 | 0.477% | 24.18 | 24.23 | 24.12 | 24.19 |
| 29-Dec-23 | 24.20 | 24.20 | 24.20 | 24.20 | 223 | 0 | 0% | 24.15 | 24.15 | 24.20 | |
| 28-Dec-23 | 24.16 | 24.22 | 24.16 | 24.20 | 2521 | 0.060 | 0.248% | 24.12 | 24.22 | 24.12 | 24.19 |
| 27-Dec-23 | 24.15 | 24.23 | 24.11 | 24.23 | 4610 | 0.122 | 0.506% | 24.06 | 24.23 | 24.06 | 24.18 |
| 26-Dec-23 | 24.09 | 24.10 | 24.02 | 24.05 | 18016 | 0.080 | 0.333% | 24.06 | 24.10 | 24.02 | 24.06 |
| 22-Dec-23 | 24.06 | 24.17 | 24.05 | 24.09 | 11014 | 0.120 | 0.499% | 24.02 | 24.17 | 24.02 | 24.09 |
| 21-Dec-23 | 24.07 | 24.10 | 24.02 | 24.02 | 10090 | 0.080 | 0.333% | 23.99 | 24.10 | 23.99 | 24.05 |
| 20-Dec-23 | 24.00 | 24.06 | 23.98 | 24.01 | 12913 | 0.080 | 0.334% | 23.97 | 24.06 | 23.97 | 24.01 |
| 19-Dec-23 | 23.90 | 24.00 | 23.90 | 23.96 | 20642 | 0.100 | 0.418% | 24.00 | 24.00 | 23.90 | 23.94 |
| 18-Dec-23 | 23.93 | 24.05 | 23.91 | 23.97 | 22025 | 0.140 | 0.586% | 24.03 | 24.05 | 23.91 | 23.96 |
| 15-Dec-23 | 24.00 | 24.00 | 23.92 | 24.00 | 29922 | 0.080 | 0.334% | 24.08 | 24.08 | 23.92 | 23.98 |
| 14-Dec-23 | 23.96 | 24.18 | 23.96 | 24.00 | 34181 | 0.225 | 0.939% | 24.13 | 24.18 | 23.96 | 24.03 |
| 13-Dec-23 | 23.66 | 24.23 | 23.66 | 24.00 | 62441 | 0.570 | 2.41% | 24.37 | 24.37 | 23.66 | 23.89 |
| 12-Dec-23 | 24.43 | 24.60 | 24.35 | 24.35 | 5635 | 0.253 | 1.04% | 24.31 | 24.60 | 24.31 | 24.43 |
| 11-Dec-23 | 24.35 | 24.36 | 24.31 | 24.36 | 3226 | 0.0468 | 0.192% | 24.28 | 24.36 | 24.28 | 24.35 |
| 08-Dec-23 | 24.30 | 24.36 | 24.30 | 24.36 | 2181 | 0.060 | 0.247% | 24.24 | 24.36 | 24.24 | 24.33 |
| 07-Dec-23 | 24.25 | 24.30 | 24.16 | 24.30 | 5510 | 0.140 | 0.580% | 24.22 | 24.30 | 24.16 | 24.25 |
Weekly OHLCV & Heikin Ashi values of Arlington Asset Inv Corp. 6.75% NT
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jan-24 | 05-Jan-24 | 24.18 | 24.34 | 24.12 | 24.33 | 25339 | 0.220 | 0.912% | 24.13 | 24.34 | 24.12 | 24.24 |
| 25-Dec-23 | 29-Dec-23 | 24.09 | 24.23 | 24.02 | 24.20 | 25370 | 0.210 | 0.874% | 24.12 | 24.23 | 24.02 | 24.14 |
| 18-Dec-23 | 22-Dec-23 | 23.93 | 24.17 | 23.90 | 24.09 | 76684 | 0.270 | 1.13% | 24.21 | 24.21 | 23.90 | 24.02 |
| 11-Dec-23 | 15-Dec-23 | 24.35 | 24.60 | 23.66 | 24.00 | 135 K | 0.940 | 3.97% | 24.28 | 24.60 | 23.66 | 24.15 |
| 04-Dec-23 | 08-Dec-23 | 24.20 | 24.36 | 24.16 | 24.36 | 17924 | 0.200 | 0.828% | 24.28 | 24.36 | 24.16 | 24.27 |
| 27-Nov-23 | 01-Dec-23 | 24.36 | 24.45 | 24.14 | 24.17 | 25220 | 0.309 | 1.28% | 24.28 | 24.45 | 24.14 | 24.28 |
| 20-Nov-23 | 24-Nov-23 | 24.39 | 24.41 | 24.25 | 24.35 | 6483 | 0.160 | 0.659% | 24.21 | 24.41 | 24.21 | 24.35 |
| 13-Nov-23 | 17-Nov-23 | 24.16 | 24.43 | 24.13 | 24.40 | 14989 | 0.296 | 1.22% | 24.14 | 24.43 | 24.13 | 24.28 |
| 06-Nov-23 | 10-Nov-23 | 24.10 | 24.30 | 24.07 | 24.17 | 12496 | 0.234 | 0.974% | 24.12 | 24.30 | 24.07 | 24.16 |
| 30-Oct-23 | 03-Nov-23 | 24.12 | 24.28 | 23.93 | 24.15 | 22570 | 0.350 | 1.46% | 24.12 | 24.28 | 23.93 | 24.12 |
| 23-Oct-23 | 27-Oct-23 | 24.28 | 24.28 | 23.92 | 24.10 | 29029 | 0.357 | 1.49% | 24.09 | 24.28 | 23.92 | 24.15 |
| 16-Oct-23 | 20-Oct-23 | 24.12 | 24.20 | 23.91 | 24.05 | 28034 | 0.290 | 1.21% | 24.12 | 24.20 | 23.91 | 24.07 |
| 09-Oct-23 | 13-Oct-23 | 24.15 | 24.16 | 23.78 | 24.10 | 24528 | 0.380 | 1.60% | 24.18 | 24.18 | 23.78 | 24.05 |
| 02-Oct-23 | 06-Oct-23 | 24.25 | 24.27 | 24.10 | 24.19 | 20941 | 0.172 | 0.715% | 24.16 | 24.27 | 24.10 | 24.20 |
| 25-Sep-23 | 29-Sep-23 | 24.01 | 24.29 | 24.01 | 24.11 | 17231 | 0.280 | 1.17% | 24.22 | 24.29 | 24.01 | 24.11 |
| 18-Sep-23 | 22-Sep-23 | 24.19 | 24.21 | 24.00 | 24.06 | 14326 | 0.210 | 0.875% | 24.33 | 24.33 | 24.00 | 24.12 |
| 11-Sep-23 | 15-Sep-23 | 24.20 | 24.26 | 24.03 | 24.19 | 16299 | 0.230 | 0.957% | 24.48 | 24.48 | 24.03 | 24.17 |
| 04-Sep-23 | 08-Sep-23 | 24.49 | 24.68 | 24.20 | 24.25 | 22774 | 0.484 | 2.00% | 24.56 | 24.68 | 24.20 | 24.41 |
| 28-Aug-23 | 01-Sep-23 | 24.74 | 24.88 | 24.10 | 24.22 | 7334 | 0.778 | 3.23% | 24.63 | 24.88 | 24.10 | 24.49 |
| 21-Aug-23 | 25-Aug-23 | 24.65 | 24.72 | 24.60 | 24.68 | 1794 | 0.119 | 0.484% | 24.59 | 24.72 | 24.59 | 24.66 |
Monthly OHLCV & Heikin Ashi values of Arlington Asset Inv Corp. 6.75% NT
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jan-24 | 31-Jan-24 | 24.18 | 24.34 | 24.12 | 24.33 | 25339 | 0.220 | 0.912% | 24.18 | 24.34 | 24.12 | 24.24 |
| 01-Dec-23 | 31-Dec-23 | 24.27 | 24.60 | 23.66 | 24.20 | 256 K | 0.940 | 3.97% | 24.18 | 24.60 | 23.66 | 24.18 |
| 01-Nov-23 | 30-Nov-23 | 24.00 | 24.45 | 23.95 | 24.20 | 73183 | 0.500 | 2.09% | 24.21 | 24.45 | 23.95 | 24.15 |
| 01-Oct-23 | 31-Oct-23 | 24.25 | 24.28 | 23.78 | 23.95 | 109 K | 0.500 | 2.10% | 24.35 | 24.35 | 23.78 | 24.07 |
| 01-Sep-23 | 30-Sep-23 | 24.49 | 24.68 | 24.00 | 24.11 | 71256 | 0.684 | 2.85% | 24.37 | 24.68 | 24.00 | 24.32 |
| 01-Aug-23 | 31-Aug-23 | 24.50 | 24.88 | 24.10 | 24.47 | 24047 | 0.778 | 3.23% | 24.25 | 24.88 | 24.10 | 24.49 |
| 01-Jul-23 | 31-Jul-23 | 24.29 | 24.88 | 24.02 | 24.60 | 43451 | 0.860 | 3.58% | 24.06 | 24.88 | 24.02 | 24.45 |
| 01-Jun-23 | 30-Jun-23 | 24.00 | 24.52 | 23.95 | 24.29 | 70265 | 0.571 | 2.38% | 23.92 | 24.52 | 23.92 | 24.19 |
| 01-May-23 | 31-May-23 | 23.95 | 24.18 | 23.55 | 23.93 | 91209 | 0.630 | 2.68% | 23.95 | 24.18 | 23.55 | 23.90 |
| 01-Apr-23 | 30-Apr-23 | 23.80 | 24.10 | 23.80 | 23.93 | 23800 | 0.300 | 1.26% | 23.98 | 24.10 | 23.80 | 23.91 |
| 01-Mar-23 | 31-Mar-23 | 24.12 | 24.27 | 23.09 | 23.70 | 73717 | 1.18 | 5.11% | 24.17 | 24.27 | 23.09 | 23.80 |
| 01-Feb-23 | 28-Feb-23 | 24.27 | 24.50 | 23.97 | 24.25 | 35547 | 0.530 | 2.21% | 24.09 | 24.50 | 23.97 | 24.25 |
| 01-Jan-23 | 31-Jan-23 | 24.07 | 24.60 | 23.91 | 24.38 | 56181 | 0.690 | 2.89% | 23.94 | 24.60 | 23.91 | 24.24 |
| 01-Dec-22 | 31-Dec-22 | 23.85 | 24.20 | 23.75 | 23.96 | 46095 | 0.450 | 1.89% | 23.94 | 24.20 | 23.75 | 23.94 |
| 01-Nov-22 | 30-Nov-22 | 24.00 | 24.20 | 23.65 | 23.78 | 27729 | 0.550 | 2.33% | 23.97 | 24.20 | 23.65 | 23.91 |
| 01-Oct-22 | 31-Oct-22 | 23.50 | 23.92 | 23.20 | 23.65 | 31712 | 0.715 | 3.08% | 24.37 | 24.37 | 23.20 | 23.57 |
| 01-Sep-22 | 30-Sep-22 | 24.68 | 24.70 | 23.10 | 23.49 | 56009 | 1.60 | 6.94% | 24.75 | 24.75 | 23.10 | 23.99 |
| 01-Aug-22 | 31-Aug-22 | 24.68 | 25.16 | 24.58 | 24.66 | 41172 | 0.580 | 2.36% | 24.74 | 25.16 | 24.58 | 24.77 |
| 01-Jul-22 | 31-Jul-22 | 24.49 | 24.75 | 24.40 | 24.65 | 26154 | 0.350 | 1.43% | 24.91 | 24.91 | 24.40 | 24.57 |
| 01-Jun-22 | 30-Jun-22 | 25.00 | 25.18 | 24.21 | 24.40 | 50517 | 0.970 | 4.01% | 25.11 | 25.18 | 24.21 | 24.70 |
Note : All Data Generated at the End of Trading Hours (EOD Data)