$19.10 +0.19 (%) Arlington Asset Investment Corp - NYSE

Jul. 31, 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
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
6/23/201511.6711.8211.6311.779,105
6/22/201521.0121.1620.9420.95372,111
6/22/201511.5711.6711.5011.6711,366
6/19/201521.0221.1820.9220.95487,511
6/19/201511.5611.6911.5511.698,705
6/18/201520.9321.2120.8921.11422,234
6/18/201511.6511.7211.5011.5111,669
6/17/201520.6820.8320.6020.83279,817
6/17/201511.5511.6511.5511.5817,253
6/16/201520.6920.7220.5320.72278,665
6/16/201511.6011.6311.5411.5924,460
6/15/201520.8220.9020.7020.74202,241
6/15/201511.7011.7011.6011.608,474
6/12/201520.8120.9020.7620.86176,650
6/12/201511.5911.6911.5411.6314,448
6/11/201520.6620.9520.6120.81288,604
6/11/201511.4711.6211.4211.6010,520
6/10/201520.6220.7320.4720.64240,839
6/10/201511.6211.6711.3011.4139,254
6/9/201520.6520.7920.4420.50343,613
6/9/201511.7311.7311.5311.659,260
6/8/201520.7120.7620.5520.69272,315
6/8/201511.8111.8411.6511.679,861
6/5/201520.8920.9920.6520.67414,054
6/5/201511.8511.8811.7511.798,232
6/4/201520.8020.9920.7020.90357,329
6/4/201511.7611.8711.7111.838,926
6/3/201521.0021.1720.9920.99184,701
6/3/201511.7611.8711.7111.8711,056
6/2/201521.1321.2520.9720.99234,055
6/2/201511.8611.8911.5711.7630,846
6/1/201520.6621.1420.6621.13250,128
6/1/201512.0012.0611.8511.8521,811
5/29/201520.7820.8520.5820.69314,326
5/29/201512.1512.1511.8912.0020,535
5/28/201520.7520.8920.6520.78198,105
5/28/201512.1012.2011.8412.0218,539
5/27/201520.7820.9320.7120.86194,662
5/27/201512.0712.0812.0612.085,284
5/26/201520.9021.0220.5320.71542,509
5/26/201512.2212.2312.0812.2012,593
5/25/201512.2112.3012.1812.209,252
5/22/201521.2021.2720.8620.97270,241
5/22/201512.2012.3412.2012.2112,451
5/21/201521.4021.4321.2021.21142,991
5/21/201512.3712.3712.1812.208,146
5/20/201521.4121.5621.3021.35114,513
  • Showing 1-100 of 1,988 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
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!