$13.48 +0.03 (%) Arlington Asset Investment Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AI historical data

Date Open High Low Close Volume
7/22/201613.4513.4813.3813.48121,601
7/22/201612.1512.2512.1012.2436,831
7/21/201613.4313.5013.3713.45175,039
7/21/201612.0612.1512.0012.1520,525
7/20/201613.4513.4913.2413.44185,609
7/20/201611.9512.0911.9512.0314,751
7/19/201613.2613.4313.2513.38142,662
7/19/201611.9712.0311.9311.944,726
7/18/201613.2513.5413.1713.33132,036
7/18/201612.0012.0811.9511.9522,572
7/15/201613.2813.2913.1613.26127,967
7/15/201611.9512.0111.9212.007,279
7/14/201613.3413.3413.1813.23177,445
7/14/201611.9512.0911.9011.959,535
7/13/201613.3013.3013.0613.21162,844
7/13/201612.0012.0511.8611.8620,201
7/12/201613.2513.3413.1813.25298,315
7/12/201611.9812.0211.9512.0022,293
7/11/201612.9713.1812.9713.12268,247
7/11/201611.9212.0011.9211.9517,219
7/8/201612.9613.0112.8612.90204,559
7/8/201611.8411.9811.7611.9831,009
7/7/201612.7613.0112.6712.78172,728
7/7/201611.9011.9111.7511.7527,587
7/6/201612.6812.9212.6312.81230,666
7/6/201611.8811.9111.8011.9117,954
7/5/201612.8012.9612.6112.74331,345
7/5/201611.9111.9111.7011.8713,274
7/4/201611.8911.9111.8011.9113,951
7/1/201613.0013.1212.8212.93293,882
6/30/201612.9013.0112.7813.01229,264
6/30/201611.7811.9111.7511.9018,780
6/29/201612.8713.0612.7712.86283,015
6/29/201611.7011.7211.6411.6737,050
6/28/201612.6913.1112.6712.79445,345
6/28/201611.7111.7511.6811.6840,056
6/27/201613.4213.4313.1013.30723,557
6/27/201611.7511.7511.5211.6911,609
6/24/201613.5013.9013.3613.56566,647
6/24/201611.7011.7511.7011.7016,613
6/23/201613.5313.7813.5313.73252,258
6/23/201611.7511.7611.7211.7513,110
6/22/201613.7513.7513.4913.49200,711
6/22/201611.7311.7911.7111.7532,000
6/21/201613.6513.7413.4513.66197,951
6/21/201611.7511.8011.7411.7514,631
6/20/201613.5913.7813.5313.65258,643
6/20/201611.7511.8411.7011.75125,043
6/17/201613.2713.6313.2213.31336,711
6/17/201611.7511.7711.7311.7528,615
6/16/201613.1713.3613.0613.30178,334
6/16/201611.7011.7511.6511.7315,454
6/15/201613.2713.4613.2113.26141,991
6/15/201611.7311.7911.6011.6955,329
6/14/201613.2813.4713.0813.18244,420
6/14/201611.8211.8211.6211.668,926
6/13/201613.6013.6913.2413.34207,655
6/13/201611.7311.8911.6911.8027,006
6/10/201613.6013.8413.5513.70203,958
6/10/201611.7111.8011.7111.759,425
6/9/201613.8513.9413.5513.78339,420
6/9/201611.7511.8111.6711.7315,146
6/8/201613.9213.9913.8513.91231,754
6/8/201611.7511.8511.7011.7527,620
6/7/201614.0114.0413.8213.90270,960
6/7/201611.8111.8211.6211.7534,420
6/6/201613.5313.7513.5213.75243,832
6/6/201611.7812.0011.7411.7545,340
6/3/201613.5413.5613.3713.52215,206
6/3/201611.9911.9911.7011.75101,301
6/2/201613.5013.6513.3613.63259,869
6/2/201611.9612.0311.9212.0111,701
6/1/201613.2313.5613.2013.55289,663
6/1/201611.9412.0011.8611.9218,521
5/31/201613.0613.3313.0013.30316,064
5/31/201611.8712.0311.8611.9523,980
5/30/201612.0212.0311.8511.8535,686
5/27/201612.8813.1412.8213.11234,073
5/27/201611.9312.0011.8311.9619,850
5/26/201613.0813.1112.8312.83180,775
5/26/201611.7811.9611.7811.8319,675
5/25/201612.9413.1312.9213.01387,421
5/25/201611.7911.9511.7011.7124,429
5/24/201612.7913.0012.7112.94414,404
5/24/201611.7511.8411.6911.7723,612
5/23/201612.6012.6812.5212.55166,212
5/20/201612.3512.6012.3212.59211,005
5/20/201611.6511.7511.5711.6738,151
5/19/201612.3112.3412.0812.26195,330
5/19/201611.6811.7511.6211.6516,350
5/18/201612.3712.5712.2712.35162,458
5/18/201611.6811.7111.6111.6428,604
5/17/201612.5312.7212.3512.42223,358
5/17/201611.9211.9311.5011.68130,501
5/16/201612.4112.6412.3312.54193,547
5/16/201611.9612.0011.8511.9231,964
5/13/201612.4812.6012.3112.38194,708
5/13/201611.9712.0211.9011.9619,761
5/12/201612.9513.0012.3212.50484,174
5/12/201611.9612.0511.9411.9428,284
  • Showing 1-100 of 2,234 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center