$24.15 -0.90 (%) Arlington Asset Investment Corp - NYSE

Mar. 27, 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
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
2/5/201524.8324.8824.2224.631,069,412
2/5/201512.5012.5212.4512.4917,618
2/4/201525.9826.0624.3324.831,883,289
2/4/201512.5712.5712.4512.488,730
2/3/201526.6027.1326.5926.96302,471
2/3/201512.3512.5512.3012.4021,674
2/2/201526.6326.7126.4026.56245,569
2/2/201512.1212.3512.0812.3515,293
1/30/201527.0027.0026.4526.53210,208
1/30/201512.2812.2811.9512.2518,376
1/29/201526.7426.8526.4526.85168,711
1/29/201512.0912.2711.9512.2311,720
1/28/201527.1727.1726.6326.66157,304
1/28/201511.9612.0811.9312.059,197
1/27/201526.9327.1826.8527.00131,498
1/27/201512.2212.2811.8011.9031,374
1/26/201526.8627.0926.5727.02144,475
1/26/201511.9912.2411.9812.2023,019
1/23/201527.0127.0526.7026.86127,331
1/23/201512.4812.4811.9811.9842,053
1/22/201526.6827.0626.5127.02243,433
1/22/201512.0512.3112.0512.3020,587
1/21/201526.2426.6126.0326.54251,468
1/21/201512.1012.1011.8512.0519,484
1/20/201526.4226.4226.1426.16158,320
1/20/201512.0012.2011.9812.0926,097
1/19/201511.8312.1011.6312.0448,859
1/16/201525.8626.3125.7526.31146,086
1/16/201511.6511.8411.6511.8328,339
1/15/201525.8226.0325.7025.83239,340
  • Showing 1-100 of 1,903 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center