$15.33 +0.01 (%) Arlington Asset Investment Corp - New York Stock Exchange, Inc.

Jan. 24, 2017 | 03:04 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
1/23/201715.1415.3315.0515.32232,846
1/23/201712.1512.2712.1512.2514,879
1/20/201714.9115.1314.9115.12220,179
1/20/201712.1912.2712.1112.2318,259
1/19/201715.1415.1414.9014.94292,460
1/19/201712.1012.1712.0812.178,025
1/18/201715.0215.1514.9415.11208,689
1/18/201712.0512.1611.9911.9917,153
1/17/201715.2215.3914.9815.01234,313
1/17/201712.1012.1011.9912.0336,136
1/16/201712.1612.1612.0612.1013,417
1/13/201715.2115.2715.0715.23221,979
1/13/201712.1212.1712.0812.1030,410
1/12/201715.2815.2814.9415.11195,410
1/12/201712.1012.1312.0612.1310,461
1/11/201715.3815.5915.2015.35271,535
1/11/201712.1312.1512.0512.135,954
1/10/201715.0415.3214.9615.32304,924
1/10/201712.1012.1512.1012.1412,025
1/9/201714.8515.0414.7415.01346,416
1/9/201712.2012.2912.0512.0531,852
1/6/201715.1215.1214.9014.91254,765
1/6/201712.1512.1812.1212.1718,602
1/5/201715.2215.3315.0015.05319,447
1/5/201712.1112.2212.1112.1812,866
1/4/201715.1915.3115.0515.26241,068
1/4/201712.1212.2411.9612.2214,048
1/3/201714.9015.1514.8315.09406,718
1/3/201712.1212.2012.1212.1311,325
12/30/201615.0515.1014.8014.82292,479
12/30/201612.0512.1512.0212.1535,732
12/29/201614.8215.1814.8015.04303,006
12/29/201612.0312.0611.9812.002,708
12/28/201615.0715.1214.7114.80432,821
12/28/201612.0912.0911.9812.0710,873
12/27/201615.6915.7215.5715.71633,637
12/23/201615.8015.8015.5215.65393,143
12/23/201612.0412.1312.0012.139,717
12/22/201615.6515.8915.5015.66428,364
12/22/201612.0312.1012.0212.0823,465
12/21/201615.6315.7315.4015.66446,420
12/21/201611.9912.0511.9512.028,085
12/20/201615.6415.8415.3315.75545,774
12/20/201611.8712.0011.8611.9930,911
12/19/201615.5015.9215.3815.84663,081
12/19/201611.9011.9111.8511.9025,192
12/16/201615.1315.5815.1015.261,015,462
12/16/201611.9612.0611.9011.9015,311
12/15/201615.9216.0815.0015.03949,090
12/15/201611.9112.0011.9011.9983,384
12/14/201616.2316.5015.9715.98384,818
12/14/201611.9111.9811.8111.9712,689
12/13/201616.8016.8416.2016.24354,793
12/13/201612.0012.0011.9111.9139,363
12/12/201617.0817.0816.6116.75369,865
12/12/201612.0612.0711.9211.9521,066
12/9/201617.1017.1316.9317.08409,096
12/9/201612.0012.0111.9512.0015,775
12/8/201616.7817.1116.6217.00460,870
12/8/201611.9612.0011.9612.0011,954
12/7/201616.6116.9016.4916.77439,342
12/7/201612.0812.0811.9912.0016,521
12/6/201616.6516.7016.4216.59331,751
12/6/201612.0512.0812.0012.0815,750
12/5/201616.2116.5916.1916.56343,455
12/5/201612.0512.1012.0112.0910,591
12/2/201616.2116.2916.0716.12209,795
12/2/201612.0712.1012.0112.0511,350
12/1/201616.3016.4416.0416.21284,898
12/1/201612.1312.1312.0112.0919,200
11/30/201616.6516.6516.1816.24312,868
11/30/201612.2512.2512.0712.1112,640
11/29/201616.5616.6916.4416.64188,833
11/29/201612.2012.3112.2012.3013,042
11/28/201616.5416.6516.4016.50220,317
11/28/201612.2412.2512.1912.2319,971
11/25/201616.4916.5616.4216.52182,462
11/25/201612.0512.0912.0112.0910,070
11/24/201612.2212.2212.0512.098,760
11/23/201616.2516.8016.1616.44510,251
11/23/201612.2412.2412.1512.2213,777
11/22/201615.9816.3615.9516.25266,872
11/22/201612.1912.2412.1512.2122,935
11/21/201615.9515.9715.7615.89212,162
11/21/201612.0612.2012.0012.2021,361
11/18/201615.6515.9715.6115.93184,444
11/18/201611.9512.0511.9012.057,525
11/17/201615.5815.8015.5415.64233,679
11/17/201611.9411.9711.8811.8913,016
11/16/201615.9216.0815.6415.70236,796
11/16/201611.9312.0011.8611.876,187
11/15/201615.5515.9515.5215.91236,632
11/15/201611.8011.9011.7811.8812,046
11/14/201615.3716.0415.3015.74655,801
11/14/201611.8011.8011.7611.7818,203
11/11/201614.9115.3914.8515.26514,402
11/11/201611.7211.8011.7211.8031,150
11/10/201614.9015.0814.6714.90405,236
11/10/201612.0512.1311.7611.8063,678
11/9/201614.3914.9014.3314.77368,775
  • Showing 1-100 of 2,359 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center