$16.22 -0.01 (%) Arlington Asset Investment Corp - NYSE

Sep. 2, 2015 | 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
9/2/201516.3916.5016.1316.22150,241
9/2/201511.5211.5311.3711.486,322
9/1/201516.3116.5416.1616.23252,910
9/1/201511.6911.6911.2711.3885,302
8/31/201516.5916.7716.3316.65205,250
8/31/201511.5511.7711.5511.5621,780
8/28/201516.7016.8016.5516.69166,948
8/28/201511.7311.7311.5511.6515,462
8/27/201516.5016.9116.3716.73249,846
8/27/201511.6711.6711.5011.6012,993
8/26/201516.4116.4715.9416.31354,486
8/26/201511.5511.5511.2611.4412,507
8/25/201516.6416.8016.0916.10302,526
8/25/201511.4011.4611.2111.457,328
8/24/201516.6216.8813.7916.45666,657
8/24/201511.0511.2811.0411.2034,649
8/21/201517.7717.8017.3217.32326,236
8/21/201511.9511.9511.6011.6024,863
8/20/201517.8418.0017.8217.82192,050
8/20/201512.1312.1311.9611.9611,528
8/19/201518.1118.1917.9417.98186,595
8/19/201512.2212.2212.1212.1510,904
8/18/201518.3018.3118.1118.18145,224
8/18/201511.9612.2011.9512.185,851
8/17/201518.0418.3518.0218.23285,358
8/17/201512.1112.2012.0212.066,072
8/14/201518.0018.0817.7518.04311,258
8/14/201512.1612.1612.0212.137,474
8/13/201518.1618.2418.0418.06190,246
8/13/201512.0012.0812.0012.089,785
8/12/201518.1218.2017.9518.13209,734
8/12/201512.0512.0511.9912.055,361
8/11/201518.1118.2618.0618.21151,306
8/11/201511.8512.0411.8512.0114,670
8/10/201518.1318.2718.1218.23228,010
8/10/201511.8811.9011.8611.903,140
8/7/201518.4118.5418.0418.12208,099
8/7/201511.8011.8511.8011.854,455
8/6/201518.7118.7218.3518.45197,352
8/6/201511.7611.8511.7611.807,413
8/5/201518.8918.9918.6218.70188,149
8/5/201511.9212.0511.6011.6013,190
8/4/201519.1219.1218.8218.84173,853
8/4/201512.1412.1411.9512.064,315
8/3/201519.1319.2518.8819.13252,151
7/31/201519.0019.2618.9119.10277,041
7/31/201511.9712.1511.9112.1413,649
7/30/201518.8419.1418.8218.91301,931
7/30/201511.9511.9711.8511.975,664
7/29/201518.7818.9218.3818.90535,790
7/29/201512.0012.0011.9011.955,433
7/28/201519.2319.5318.7819.12509,157
7/28/201512.0212.0211.9112.0016,700
7/27/201518.6918.8818.6618.73436,710
7/27/201512.0012.1011.9511.9721,670
7/24/201519.3719.5018.7018.88625,871
7/24/201511.9712.1211.8812.1014,440
7/23/201519.9019.9619.3419.44481,575
7/23/201511.9011.9011.6811.856,827
7/22/201519.8620.0319.7819.89246,587
7/22/201511.7811.8411.7311.8014,147
7/21/201519.9319.9619.7219.93352,700
7/21/201511.6511.7411.6511.6714,856
7/20/201520.0020.1119.7419.99531,493
7/20/201511.6911.7011.6511.6516,081
7/17/201520.0120.0819.9720.04594,581
7/17/201511.5911.6711.5611.6527,637
7/16/201520.0720.2119.9720.10249,754
7/16/201511.6011.6911.6011.6710,874
7/15/201520.2220.3019.9820.07218,724
7/15/201511.6511.7011.5811.6217,511
7/14/201520.1420.3620.1120.20357,802
7/14/201511.6811.7011.6111.616,278
7/13/201520.0620.2820.0320.13308,048
7/13/201511.7011.7011.6111.636,589
7/10/201519.9020.1719.8319.99285,128
7/10/201511.6811.7511.6011.608,128
7/9/201520.0020.1119.8119.85286,628
7/9/201511.5311.6911.5311.6812,920
7/8/201519.8620.0019.7819.94371,522
7/8/201511.7811.7811.5211.6612,258
7/7/201519.8019.9819.7119.95355,298
7/7/201511.8511.9111.6911.7841,930
7/6/201519.5019.8019.5019.79217,119
7/6/201511.7511.8611.7011.8610,024
7/3/201511.7311.7511.6811.7110,937
7/2/201519.5519.8619.5219.66234,910
7/2/201511.7011.7011.5511.637,939
7/1/201519.6819.7819.4819.56383,290
6/30/201519.5619.5919.4019.56504,613
6/30/201511.7011.7511.5911.647,214
6/29/201519.7019.7919.2519.43730,560
6/29/201511.5411.6711.5411.6414,474
6/26/201519.7619.9319.5019.80594,734
6/26/201511.8211.8211.6811.7312,200
6/25/201520.9620.9720.7520.82370,556
6/25/201511.8211.9911.6211.9935,479
6/24/201520.8620.9520.8520.92234,206
6/24/201511.8011.8511.6011.8516,969
6/23/201520.9820.9920.8220.87401,565
  • Showing 1-100 of 2,011 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!