Arlington Asset Investment Corp $27.68

down 0.00


21/8/2014 10:19 AM  |  NYSE : AI  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AI historical data

Date Open High Low Close Volume
8/20/201427.5427.7727.4527.68139,764
8/20/201411.5011.6011.4211.6020,940
8/19/201427.5727.6327.4927.56147,925
8/19/201411.5011.5011.3811.5012,568
8/18/201427.4827.5727.4427.54121,029
8/18/201411.5011.5011.4011.5019,628
8/15/201427.4327.4327.1227.34119,967
8/15/201411.4011.5011.4011.5025,740
8/14/201427.2327.3227.0827.32124,628
8/14/201411.4911.5011.4011.4019,441
8/13/201427.0027.1527.0027.1492,989
8/13/201411.3911.5011.3611.5017,559
8/12/201426.9327.0826.8327.00117,488
8/12/201411.4111.4111.3111.399,672
8/11/201426.7627.0026.6626.96174,449
8/11/201411.4111.4111.3311.4112,913
8/8/201426.7126.8126.5526.74159,848
8/8/201411.4311.5011.3711.3924,093
8/7/201426.7026.8526.5226.67178,740
8/7/201411.4511.4511.3511.356,459
8/6/201426.2726.7026.2726.64158,641
8/6/201411.3311.4311.3311.427,975
8/5/201426.3526.5626.2526.42138,909
8/5/201411.4911.4911.3911.4311,833
8/4/201426.1726.5526.1726.51205,370
8/1/201426.0826.2026.0026.20305,585
8/1/201411.3011.4311.2511.4326,813
7/31/201426.3526.4826.0826.08464,944
7/31/201411.3811.4011.2511.2539,089
7/30/201426.9026.9026.2626.35485,153
7/30/201411.2911.4011.2911.3929,443
7/29/201426.5826.7226.3126.34152,186
7/29/201411.2611.2711.2011.2723,529
7/28/201426.5726.7426.5126.55225,457
7/28/201411.3211.3511.2611.2617,638
7/25/201426.4726.5726.3026.46170,363
7/25/201411.3011.3411.1911.2021,513
7/24/201426.7926.8026.5026.50268,419
7/24/201411.2911.3511.2711.3116,264
7/23/201426.9026.9026.6826.75115,267
7/23/201411.1411.2611.1411.2219,110
7/22/201426.7526.9326.6726.8584,753
7/22/201411.2311.2511.1211.1621,294
7/21/201426.6226.7626.5526.67110,902
7/21/201411.2511.2511.1611.1721,770
7/18/201426.4326.7826.4226.71117,385
7/18/201411.2011.2511.2011.251,904
7/17/201426.7226.8626.4226.47154,559
7/17/201411.1511.2511.1511.165,919
7/16/201427.0827.0826.7726.81124,527
7/16/201411.1611.2011.1011.1418,934
7/15/201426.9527.0626.7727.05166,903
7/15/201411.1211.1711.1011.1211,296
7/14/201426.8027.0026.7626.92120,055
7/14/201411.2011.2011.1311.139,361
7/11/201426.7326.7526.5526.62100,892
7/11/201411.1811.2511.1311.1615,768
7/10/201426.4826.8026.4226.66152,173
7/10/201411.1211.2511.1211.1414,060
7/9/201426.6526.8126.5926.71125,193
7/9/201411.1511.2011.1511.207,975
7/8/201426.4026.7026.4026.64217,024
7/8/201411.1111.1911.0911.147,326
7/7/201426.6826.7126.4226.42248,394
7/7/201411.1511.2611.0611.0620,923
7/4/201411.0911.1411.0711.103,626
7/3/201427.0327.1026.6826.73224,444
7/3/201411.1411.1411.0311.105,187
7/2/201427.2427.3226.9226.96221,419
7/2/201411.1011.1511.0511.1519,142
7/1/201427.2527.5427.2527.26256,762
6/30/201427.3227.4727.2627.33187,099
6/30/201411.0011.0910.9711.0512,076
6/27/201427.1527.3827.0327.34243,435
6/27/201411.1811.1810.9411.049,688
6/26/201426.9927.3226.7527.20314,521
6/26/201411.1611.1811.0411.139,624
6/25/201427.7827.9127.5227.88381,244
6/25/201411.1011.1811.1011.127,020
6/24/201428.0128.0527.7127.72301,620
6/24/201411.0811.1511.0311.1214,752
6/23/201428.0028.0927.9327.96178,368
6/23/201411.1511.1711.0111.1432,019
6/20/201428.0128.0527.8527.92351,691
6/20/201411.1611.1611.0011.0317,889
6/19/201427.9227.9727.7327.84270,930
6/19/201411.0011.1911.0011.1917,999
6/18/201427.7027.8727.5227.79254,754
6/18/201411.0911.0910.9511.0535,668
6/17/201427.8427.9227.6627.69354,327
6/17/201411.0211.0911.0011.0815,751
6/16/201427.7727.8727.7127.83245,171
6/16/201411.0211.0711.0111.045,381
6/13/201427.7427.8227.5527.66222,506
6/13/201410.9511.0910.9511.0218,575
6/12/201427.7327.8027.5327.63208,564
6/12/201411.0111.0910.9110.9922,777
6/11/201427.7227.9127.6727.70406,740
6/11/201411.0911.0911.0011.0529,124
6/10/201427.8927.9427.6427.70321,125
Trading Center