$13.56 -0.17 (%) Arlington Asset Investment Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AI historical data

Date Open High Low Close Volume
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
6/14/201611.8211.8211.6211.668,926
6/13/201613.6013.6913.2413.34207,655
6/13/201611.7311.8911.6911.8027,006
6/10/201613.6013.8413.5513.70203,958
6/10/201611.7111.8011.7111.759,425
6/9/201613.8513.9413.5513.78339,420
6/9/201611.7511.8111.6711.7315,146
6/8/201613.9213.9913.8513.91231,754
6/8/201611.7511.8511.7011.7527,620
6/7/201614.0114.0413.8213.90270,960
6/7/201611.8111.8211.6211.7534,420
6/6/201613.5313.7513.5213.75243,832
6/6/201611.7812.0011.7411.7545,340
6/3/201613.5413.5613.3713.52215,206
6/3/201611.9911.9911.7011.75101,301
6/2/201613.5013.6513.3613.63259,869
6/2/201611.9612.0311.9212.0111,701
6/1/201613.2313.5613.2013.55289,663
6/1/201611.9412.0011.8611.9218,521
5/31/201613.0613.3313.0013.30316,064
5/31/201611.8712.0311.8611.9523,980
5/30/201612.0212.0311.8511.8535,686
5/27/201612.8813.1412.8213.11234,073
5/27/201611.9312.0011.8311.9619,850
5/26/201613.0813.1112.8312.83180,775
5/26/201611.7811.9611.7811.8319,675
5/25/201612.9413.1312.9213.01387,421
5/25/201611.7911.9511.7011.7124,429
5/24/201612.7913.0012.7112.94414,404
5/24/201611.7511.8411.6911.7723,612
5/23/201612.6012.6812.5212.55166,212
5/20/201612.3512.6012.3212.59211,005
5/20/201611.6511.7511.5711.6738,151
5/19/201612.3112.3412.0812.26195,330
5/19/201611.6811.7511.6211.6516,350
5/18/201612.3712.5712.2712.35162,458
5/18/201611.6811.7111.6111.6428,604
5/17/201612.5312.7212.3512.42223,358
5/17/201611.9211.9311.5011.68130,501
5/16/201612.4112.6412.3312.54193,547
5/16/201611.9612.0011.8511.9231,964
5/13/201612.4812.6012.3112.38194,708
5/13/201611.9712.0211.9011.9619,761
5/12/201612.9513.0012.3212.50484,174
5/12/201611.9612.0511.9411.9428,284
5/11/201612.4913.0712.4912.94391,132
5/11/201611.8412.0311.8411.9934,844
5/10/201612.2512.6311.9912.54545,663
5/10/201611.7711.9111.7711.8533,244
5/9/201612.5312.6412.3512.46222,534
5/9/201611.7511.7611.6311.7623,930
5/6/201612.3112.6712.3112.56131,372
5/6/201611.7911.7911.7211.7517,445
5/5/201612.4512.7012.3512.35226,525
5/5/201611.7011.8011.7011.7532,426
5/4/201612.4712.6412.2912.41259,738
5/4/201611.6311.7011.6011.7028,750
5/3/201612.7512.7912.3712.53251,857
5/3/201611.6711.6711.6211.6324,785
5/2/201612.9513.0412.7812.83153,140
5/2/201611.5711.7711.5711.7218,153
4/29/201612.8813.0912.7312.94170,464
4/29/201611.6011.7211.6011.7217,860
4/28/201612.9413.0512.8212.84133,283
4/28/201611.7011.7211.6011.6227,361
4/27/201613.0313.1813.0013.05169,539
4/27/201611.6711.7011.6311.7022,666
4/26/201613.0013.2012.9013.07242,265
4/26/201611.5811.7011.5511.6819,083
4/25/201612.9713.0012.7112.84220,178
4/25/201611.6111.6311.5011.5527,430
4/22/201613.0313.1612.8512.97205,183
4/22/201611.6111.6211.6011.6030,338
4/21/201613.0613.1712.9013.07199,617
4/21/201611.5911.6111.5011.6136,925
4/20/201612.8613.0512.8213.00230,374
4/20/201611.5411.5911.5411.5822,156
4/19/201612.6912.8912.6912.83150,854
4/19/201611.5911.5911.5411.5912,134
4/18/201612.7512.7812.5712.67108,693
4/18/201611.5511.5911.5411.5918,912
4/15/201612.6612.8112.6212.77175,512
4/15/201611.6511.6511.5211.5216,282
  • Showing 1-100 of 2,215 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center