$25.14 +0.15 (%) Arlington Asset Investment Corp - NYSE

Mar. 2, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AI historical data

Date Open High Low Close Volume
2/27/201525.3025.4224.9724.99788,605
2/27/201512.6012.6012.5012.5052,783
2/26/201525.0525.3424.9225.23307,321
2/26/201512.5512.5912.4512.5918,869
2/25/201524.7025.1724.7025.03360,135
2/25/201512.5412.6212.5412.598,577
2/24/201524.7024.8224.7024.70339,425
2/24/201512.5112.5912.5012.5036,955
2/23/201524.7524.8024.6624.80222,852
2/23/201512.4812.6212.3812.4622,087
2/20/201524.8524.9424.6124.83198,907
2/20/201512.5812.7012.4512.4538,349
2/19/201524.9725.1324.8524.90277,882
2/19/201512.6912.7012.5512.5711,710
2/18/201525.1225.1324.9025.04168,228
2/18/201512.5512.7012.4812.6912,560
2/17/201525.1825.3025.0525.12213,452
2/17/201512.6512.6512.3012.5428,945
2/13/201525.0425.2025.0025.03189,611
2/13/201512.3012.6412.3012.6411,419
2/12/201524.8225.1124.7225.06361,782
2/12/201512.5012.7012.1712.1730,639
2/11/201524.6324.8424.5424.76523,531
2/11/201512.5012.5512.3812.5514,345
2/10/201524.6124.7024.5424.62591,823
2/10/201512.4912.5512.4512.5149,188
2/9/201524.5424.7324.5124.57386,924
2/9/201512.4412.5012.3512.4511,557
2/6/201524.6424.8424.4924.64674,112
2/6/201512.5212.6812.4012.4021,617
2/5/201524.8324.8824.2224.631,069,412
2/5/201512.5012.5212.4512.4917,618
2/4/201525.9826.0624.3324.831,883,289
2/4/201512.5712.5712.4512.488,730
2/3/201526.6027.1326.5926.96302,471
2/3/201512.3512.5512.3012.4021,674
2/2/201526.6326.7126.4026.56245,569
2/2/201512.1212.3512.0812.3515,293
1/30/201527.0027.0026.4526.53210,208
1/30/201512.2812.2811.9512.2518,376
1/29/201526.7426.8526.4526.85168,711
1/29/201512.0912.2711.9512.2311,720
1/28/201527.1727.1726.6326.66157,304
1/28/201511.9612.0811.9312.059,197
1/27/201526.9327.1826.8527.00131,498
1/27/201512.2212.2811.8011.9031,374
1/26/201526.8627.0926.5727.02144,475
1/26/201511.9912.2411.9812.2023,019
1/23/201527.0127.0526.7026.86127,331
1/23/201512.4812.4811.9811.9842,053
1/22/201526.6827.0626.5127.02243,433
1/22/201512.0512.3112.0512.3020,587
1/21/201526.2426.6126.0326.54251,468
1/21/201512.1012.1011.8512.0519,484
1/20/201526.4226.4226.1426.16158,320
1/20/201512.0012.2011.9812.0926,097
1/19/201511.8312.1011.6312.0448,859
1/16/201525.8626.3125.7526.31146,086
1/16/201511.6511.8411.6511.8328,339
1/15/201525.8226.0325.7025.83239,340
1/15/201511.5511.6511.5511.624,633
1/14/201525.6825.7725.5525.75186,639
1/14/201511.5311.5411.3111.4938,511
1/13/201526.1326.3125.7125.92222,811
1/13/201511.8511.9711.6811.6823,691
1/12/201526.3226.3425.9326.02207,131
1/12/201511.7411.7911.7111.7822,034
1/9/201526.6826.6826.2826.32120,857
1/9/201511.5311.6911.4011.6917,857
1/8/201526.5126.6926.4126.62151,887
1/8/201511.3011.4511.3011.4222,462
1/7/201526.3526.4726.1726.43184,880
1/7/201511.2011.3511.2011.2915,233
1/6/201526.6126.6826.0026.17263,046
1/6/201511.2711.2711.1511.2035,264
1/5/201526.6126.6926.4326.62203,294
1/5/201511.2811.3511.2011.2018,709
1/2/201526.7526.8026.3626.72204,233
1/2/201511.1711.4011.1711.2515,018
12/31/201427.0127.0926.6026.61202,096
12/31/201411.3511.3511.1311.1716,376
12/30/201427.0827.1526.9126.96202,790
12/30/201411.3611.3811.3411.353,902
12/29/201426.9327.1926.8827.16294,258
12/29/201411.3511.3911.3411.399,507
12/26/201427.7527.8527.5527.78216,717
12/24/201427.8927.9127.5027.70159,181
12/24/201411.3011.3111.2511.3118,059
12/23/201427.7227.8927.6727.82177,642
12/23/201411.2611.4011.1211.3032,463
12/22/201427.8027.9127.4827.65218,929
12/22/201411.3011.3011.2111.2927,227
12/19/201427.3827.9327.3227.71477,077
12/19/201411.2811.3011.2811.3025,855
12/18/201427.2127.4927.2127.38322,197
12/18/201411.1211.3011.1211.2451,748
12/17/201426.4827.0326.4727.02390,482
12/17/201411.2511.2511.1411.2033,964
12/16/201426.7826.8926.4226.42240,543
12/16/201411.3911.3911.0511.2031,543
  • Showing 1-100 of 1,882 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center