$14.61 -0.14 (%) Arlington Asset Investment Corp - New York Stock Exchange, Inc.

Aug. 24, 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
8/24/201614.7514.7714.5314.61213,501
8/24/201612.4612.5212.4412.5111,689
8/23/201614.5014.7914.4814.75219,518
8/23/201612.4712.5512.3812.4432,910
8/22/201614.5014.5014.3914.47102,582
8/22/201612.4212.5012.4212.4322,849
8/19/201614.4214.5214.3714.50117,772
8/19/201612.4012.5012.3812.508,425
8/18/201614.4214.7114.4214.51132,767
8/18/201612.4012.4512.3812.454,851
8/17/201614.5514.5614.3614.41173,158
8/17/201612.4612.4612.3212.4517,774
8/16/201614.6614.7014.4614.53295,002
8/16/201612.4312.4912.3112.4914,690
8/15/201614.7114.8214.6914.70167,457
8/15/201612.4112.5012.3512.3515,974
8/12/201614.7814.8314.7014.70176,041
8/12/201612.3212.4212.2812.3210,064
8/11/201614.8514.9414.7614.81152,268
8/11/201612.4512.4512.2512.2511,641
8/10/201615.0415.0514.7614.85249,818
8/10/201612.3812.5012.3512.3926,626
8/9/201615.1215.1614.9715.03276,086
8/9/201612.3312.5012.3312.5032,543
8/8/201614.9415.1414.9015.03265,609
8/8/201612.3012.4212.2512.3220,002
8/5/201614.5514.9514.5214.87309,559
8/5/201612.3012.3912.3012.328,588
8/4/201614.3414.4914.3314.47204,246
8/4/201612.3012.3412.3012.3422,610
8/3/201614.1314.3614.1014.32186,067
8/3/201612.3112.3112.2012.3013,951
8/2/201614.0914.2314.0314.13293,574
8/2/201612.2612.3512.2512.3017,945
8/1/201613.9514.3113.9014.19317,727
7/29/201613.7814.0113.7013.93337,364
7/29/201612.2512.3512.2212.3013,695
7/28/201613.6113.7513.5613.75234,101
7/28/201612.2912.3012.0612.3022,840
7/27/201613.3913.7013.3913.60335,241
7/27/201612.3012.3412.2712.3319,244
7/26/201613.3713.5413.3713.48168,828
7/26/201612.2512.3412.2512.3022,790
7/25/201613.4513.4913.3713.41127,616
7/25/201612.3012.3112.2412.2512,139
7/22/201613.4513.4813.3813.48121,601
7/22/201612.1512.2512.1012.2436,831
7/21/201613.4313.5013.3713.45175,039
7/21/201612.0612.1512.0012.1520,525
7/20/201613.4513.4913.2413.44185,609
7/20/201611.9512.0911.9512.0314,751
7/19/201613.2613.4313.2513.38142,662
7/19/201611.9712.0311.9311.944,726
7/18/201613.2513.5413.1713.33132,036
7/18/201612.0012.0811.9511.9522,572
7/15/201613.2813.2913.1613.26127,967
7/15/201611.9512.0111.9212.007,279
7/14/201613.3413.3413.1813.23177,445
7/14/201611.9512.0911.9011.959,535
7/13/201613.3013.3013.0613.21162,844
7/13/201612.0012.0511.8611.8620,201
7/12/201613.2513.3413.1813.25298,315
7/12/201611.9812.0211.9512.0022,293
7/11/201612.9713.1812.9713.12268,247
7/11/201611.9212.0011.9211.9517,219
7/8/201612.9613.0112.8612.90204,559
7/8/201611.8411.9811.7611.9831,009
7/7/201612.7613.0112.6712.78172,728
7/7/201611.9011.9111.7511.7527,587
7/6/201612.6812.9212.6312.81230,666
7/6/201611.8811.9111.8011.9117,954
7/5/201612.8012.9612.6112.74331,345
7/5/201611.9111.9111.7011.8713,274
7/4/201611.8911.9111.8011.9113,951
7/1/201613.0013.1212.8212.93293,882
6/30/201612.9013.0112.7813.01229,264
6/30/201611.7811.9111.7511.9018,780
6/29/201612.8713.0612.7712.86283,015
6/29/201611.7011.7211.6411.6737,050
6/28/201612.6913.1112.6712.79445,345
6/28/201611.7111.7511.6811.6840,056
6/27/201613.4213.4313.1013.30723,557
6/27/201611.7511.7511.5211.6911,609
6/24/201613.5013.9013.3613.56566,647
6/24/201611.7011.7511.7011.7016,613
6/23/201613.5313.7813.5313.73252,258
6/23/201611.7511.7611.7211.7513,110
6/22/201613.7513.7513.4913.49200,711
6/22/201611.7311.7911.7111.7532,000
6/21/201613.6513.7413.4513.66197,951
6/21/201611.7511.8011.7411.7514,631
6/20/201613.5913.7813.5313.65258,643
6/20/201611.7511.8411.7011.75125,043
6/17/201613.2713.6313.2213.31336,711
6/17/201611.7511.7711.7311.7528,615
6/16/201613.1713.3613.0613.30178,334
6/16/201611.7011.7511.6511.7315,454
6/15/201613.2713.4613.2113.26141,991
6/15/201611.7311.7911.6011.6955,329
6/14/201613.2813.4713.0813.18244,420
  • Showing 1-100 of 2,256 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center