$23.95 -0.12 (%) Arlington Asset Investment Corp - NYSE

Apr. 21, 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
4/20/201524.0624.1124.0024.07129,204
4/20/201512.5712.6212.4412.4934,497
4/17/201523.9724.0423.9024.00164,280
4/17/201512.5112.7512.5012.7522,623
4/16/201524.1224.2323.9524.06164,966
4/16/201512.5012.6012.5012.6017,747
4/15/201524.1924.2424.0524.12171,955
4/15/201512.5012.6012.4612.5221,098
4/14/201524.0424.2024.0024.12181,284
4/14/201512.6012.6212.5012.5024,247
4/13/201524.1724.1924.0024.00193,959
4/13/201512.6412.6412.5112.586,069
4/10/201524.1724.2324.0724.22117,868
4/10/201512.6112.6112.5112.5912,381
4/9/201524.0324.2024.0224.12150,356
4/9/201512.6012.6012.5412.607,260
4/8/201524.1324.2024.0524.06127,904
4/8/201512.5212.6012.4612.6017,815
4/7/201524.0224.2324.0024.07170,516
4/7/201512.7612.7612.4812.5622,706
4/6/201523.8524.0823.8524.02168,866
4/6/201512.6412.8912.6412.798,854
4/2/201523.9524.1423.9023.94221,038
4/2/201512.5012.7512.4912.6326,275
4/1/201524.0524.2823.8724.02242,326
4/1/201512.5512.5512.4912.4910,736
3/31/201524.2524.2824.0124.06239,571
3/31/201512.5112.5512.5012.5010,540
3/30/201524.1824.4424.1124.30209,245
3/30/201512.5512.5512.5012.559,183
3/27/201524.2724.3224.0224.15397,023
3/27/201512.6312.6312.3512.5418,571
3/26/201525.3425.3525.0325.05412,572
3/26/201512.7912.8112.6712.6714,576
3/25/201525.4925.5825.3425.36413,851
3/25/201512.6812.8112.5112.729,190
3/24/201525.5425.5525.3625.39314,305
3/24/201512.6912.7012.6212.703,357
3/23/201525.2025.5225.2025.52355,448
3/23/201512.5812.6412.5812.6221,455
3/20/201525.0825.2724.9225.19446,450
3/20/201512.5212.6012.4612.6020,124
3/19/201524.8225.1024.8224.94337,366
3/19/201512.6012.6012.4512.5013,913
3/18/201524.5724.9824.5724.89369,082
3/18/201512.6412.6512.5812.585,869
3/17/201524.7224.8824.5524.62179,218
3/17/201512.5212.6712.5012.598,516
3/16/201524.8024.9724.6924.73213,214
3/16/201512.7312.7312.4912.509,184
3/13/201525.0025.0024.5324.77291,285
3/13/201512.6812.7012.4412.514,922
3/12/201524.6625.0424.6425.02342,088
3/12/201512.4112.7012.3512.5919,983
3/11/201524.6924.6924.3524.55429,299
3/11/201512.4512.5012.3512.3610,669
3/10/201524.5224.5424.3324.36263,459
3/10/201512.3012.5612.2912.4911,176
3/9/201524.6824.8724.4624.52302,790
3/9/201512.5712.5712.3412.3424,594
3/6/201525.0625.2424.6724.67357,874
3/6/201512.6012.6412.5612.6422,126
3/5/201525.1725.2325.0125.19137,227
3/5/201512.6012.6012.5612.607,751
3/4/201525.0925.1824.9825.11183,561
3/4/201512.6012.6012.5512.596,767
3/3/201525.2025.2825.0125.08353,085
3/3/201512.5512.5812.5512.5833,995
3/2/201524.9925.2924.9725.29265,488
3/2/201512.5912.6012.5012.5225,104
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
  • Showing 1-100 of 1,917 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center