$10.92 +0.26 (%) Arlington Asset Investment Corp - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AI historical data

Date Open High Low Close Volume
2/12/201610.8911.0210.6110.92315,435
2/12/201611.1511.1510.6710.8526,050
2/11/201610.8910.9510.5710.66298,457
2/11/201611.0611.1710.9510.9916,200
2/10/201611.0911.2810.8011.09231,628
2/10/201611.2611.3010.9511.1113,936
2/9/201611.2011.2310.7810.95352,285
2/9/201611.1111.1111.0511.1011,975
2/8/201611.6911.6911.2311.35263,107
2/8/201611.0611.2611.0511.1112,500
2/5/201612.1112.2811.8211.83272,452
2/5/201611.1011.1111.0511.055,560
2/4/201612.0812.3111.8812.15459,853
2/4/201611.1011.1010.5511.0017,475
2/3/201610.9311.8810.9311.86647,861
2/3/201610.9211.1010.9211.1010,820
2/2/201611.0611.0910.6710.81228,011
2/2/201611.0111.0510.8510.909,818
2/1/201610.9911.2710.8411.14210,385
2/1/201611.0511.0510.8310.9510,958
1/29/201610.9511.2910.8511.10236,345
1/29/201610.9611.0510.8510.8513,546
1/28/201610.8811.1110.6510.85158,862
1/28/201611.1011.1810.7510.9011,100
1/27/201610.8311.0810.7010.81168,356
1/27/201611.0011.0010.9011.004,720
1/26/201610.5010.9010.3610.84249,372
1/26/201610.9111.0010.8011.0015,321
1/25/201610.5610.7710.4310.44282,747
1/25/201610.8210.9410.7510.8111,455
1/22/201610.4410.8710.3410.62218,710
1/22/201610.8811.2410.8811.0012,755
1/21/201610.2510.5910.0410.25284,925
1/21/201610.5010.7510.5010.7526,546
1/20/201610.1410.379.4210.23475,489
1/20/201610.4310.5010.2210.2918,502
1/19/201610.8010.8010.2410.36370,642
1/19/201610.7610.7610.5210.6310,251
1/18/201611.1111.1110.7910.794,835
1/15/201610.9410.9910.1810.76504,276
1/15/201611.0011.0710.8811.0016,825
1/14/201611.7111.7611.2011.24600,971
1/14/201611.1811.1810.9410.9631,304
1/13/201612.2212.3311.4211.67672,623
1/13/201611.2011.2010.9711.0252,610
1/12/201612.5012.5612.0512.22293,237
1/12/201611.2011.2010.9310.9348,672
1/11/201612.6112.6712.3412.39329,186
1/11/201611.2511.2511.0411.1625,940
1/8/201613.0313.0512.5512.56291,573
1/8/201611.3511.3511.1711.1723,896
1/7/201613.2313.3512.9012.90306,000
1/7/201611.2511.3011.1511.3017,773
1/6/201613.2713.4813.2713.40252,933
1/6/201611.3811.4011.1011.3140,599
1/5/201613.3013.5313.1613.49254,827
1/5/201611.3611.5611.2011.4014,059
1/4/201612.9813.2812.8813.24323,413
1/4/201611.4011.4811.3011.4017,809
12/31/201513.2813.3813.1313.23300,728
12/31/201511.4011.4411.3711.406,650
12/30/201513.6713.7813.3413.34313,098
12/30/201511.4211.4611.3811.426,225
12/29/201513.8814.0713.5713.72330,057
12/29/201511.5511.5711.5011.5015,915
12/28/201514.6714.7514.2914.50486,926
12/24/201514.5214.6914.5014.63172,450
12/24/201511.4811.5611.4511.569,127
12/23/201514.5114.6314.3914.51403,439
12/23/201511.5411.5611.5011.5611,593
12/22/201514.1914.4514.1014.44278,896
12/22/201511.4811.5411.4011.5413,091
12/21/201514.5314.6414.0514.12327,099
12/21/201511.4511.5211.4011.4019,833
12/18/201514.0314.8314.0314.502,481,595
12/18/201511.3111.4311.3111.4318,510
12/17/201513.5113.9713.5113.97510,406
12/17/201511.4111.4511.3611.368,330
12/16/201512.7013.5212.7013.46423,187
12/16/201511.4111.5011.3511.4014,685
12/15/201512.1112.7312.1112.70361,267
12/15/201511.3811.4411.3611.444,801
12/14/201512.6312.7512.0712.10432,207
12/14/201511.4511.4711.3211.4030,292
12/11/201512.8812.9612.5612.63223,081
12/11/201511.4511.5311.4011.4013,214
12/10/201512.8513.2112.8513.10205,751
12/10/201511.5211.5311.4211.5022,601
12/9/201512.9813.2512.8812.96251,124
12/9/201511.4211.4511.3411.450
12/8/201513.1213.1812.9412.99265,955
12/8/201511.4011.4411.3511.4212,510
12/7/201513.4513.5913.1013.21357,464
12/7/201511.4511.5411.3211.4445,268
12/4/201513.4613.6213.4413.52261,793
12/4/201511.4211.4711.4011.470
12/3/201513.6213.7513.4213.46276,941
12/3/201511.4511.4911.4011.410
12/2/201513.8113.9013.5113.60294,026
12/2/201511.3011.4811.3011.3624,521
  • Showing 1-100 of 2,123 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center