$15.50 +0.04 (%) Arlington Asset Investment Corp - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201615.4615.6515.4415.50315,252
9/23/201612.2012.2012.1512.208,945
9/22/201615.4615.5215.1715.46328,676
9/22/201612.3112.3212.0812.0813,395
9/21/201615.1015.3014.9115.25242,720
9/21/201612.2112.2912.0812.2525,007
9/20/201615.1315.1314.9414.95159,712
9/20/201612.0812.2512.0812.2118,567
9/19/201614.9415.1314.8315.00268,190
9/19/201612.2112.2112.1012.1511,281
9/16/201614.9414.9414.7314.93378,764
9/16/201612.0412.1411.9512.108,102
9/15/201614.7414.9114.7214.8387,906
9/15/201612.0712.1011.9311.9967,508
9/14/201614.6614.8214.6014.71135,897
9/14/201612.1312.2012.0012.1012,142
9/13/201614.7514.8914.6314.72158,641
9/13/201612.1012.1511.9012.0440,839
9/12/201614.6314.9614.5914.89284,237
9/12/201611.9912.2511.9912.1915,088
9/9/201615.2515.2614.7114.71286,840
9/9/201612.0712.1311.9912.0742,990
9/8/201615.1815.3715.1515.28105,638
9/8/201612.2412.3012.0012.0237,325
9/7/201615.0915.2515.0415.23218,512
9/7/201612.2012.2612.0712.2230,935
9/6/201615.0015.0614.7915.04212,674
9/6/201612.2512.3212.2212.2717,817
9/2/201614.9515.1214.8815.09130,631
9/2/201612.3712.3812.1712.2211,455
9/1/201614.9014.9614.5814.84148,804
9/1/201612.4712.4712.2012.2015,064
8/31/201614.8414.9114.6914.88156,898
8/31/201612.4512.5012.4312.508,363
8/30/201614.6914.8614.6314.84191,677
8/30/201612.4712.5012.4012.4513,390
8/29/201614.5614.7414.5614.63173,682
8/29/201612.4912.5012.4012.468,740
8/26/201614.8014.8014.4814.58131,790
8/26/201612.5312.5312.4712.5015,069
8/25/201614.5614.7614.5614.74147,263
8/25/201612.5612.6012.4012.6013,951
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
  • Showing 1-100 of 2,277 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center