$26.53 -0.32 (%) Arlington Asset Investment Corp - NYSE

Jan. 30, 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
1/30/201527.0027.0026.4526.53210,208
1/30/201512.2812.2811.9512.2518,376
1/29/201526.7426.8526.4526.85168,711
1/29/201512.0912.2711.9512.2311,720
1/28/201527.1727.1726.6326.66157,304
1/28/201511.9612.0811.9312.059,197
1/27/201526.9327.1826.8527.00131,498
1/27/201512.2212.2811.8011.9031,374
1/26/201526.8627.0926.5727.02144,475
1/26/201511.9912.2411.9812.2023,019
1/23/201527.0127.0526.7026.86127,331
1/23/201512.4812.4811.9811.9842,053
1/22/201526.6827.0626.5127.02243,433
1/22/201512.0512.3112.0512.3020,587
1/21/201526.2426.6126.0326.54251,468
1/21/201512.1012.1011.8512.0519,484
1/20/201526.4226.4226.1426.16158,320
1/20/201512.0012.2011.9812.0926,097
1/19/201511.8312.1011.6312.0448,859
1/16/201525.8626.3125.7526.31146,086
1/16/201511.6511.8411.6511.8328,339
1/15/201525.8226.0325.7025.83239,340
1/15/201511.5511.6511.5511.624,633
1/14/201525.6825.7725.5525.75186,639
1/14/201511.5311.5411.3111.4938,511
1/13/201526.1326.3125.7125.92222,811
1/13/201511.8511.9711.6811.6823,691
1/12/201526.3226.3425.9326.02207,131
1/12/201511.7411.7911.7111.7822,034
1/9/201526.6826.6826.2826.32120,857
1/9/201511.5311.6911.4011.6917,857
1/8/201526.5126.6926.4126.62151,887
1/8/201511.3011.4511.3011.4222,462
1/7/201526.3526.4726.1726.43184,880
1/7/201511.2011.3511.2011.2915,233
1/6/201526.6126.6826.0026.17263,046
1/6/201511.2711.2711.1511.2035,264
1/5/201526.6126.6926.4326.62203,294
1/5/201511.2811.3511.2011.2018,709
1/2/201526.7526.8026.3626.72204,233
1/2/201511.1711.4011.1711.2515,018
12/31/201427.0127.0926.6026.61202,096
12/31/201411.3511.3511.1311.1716,376
12/30/201427.0827.1526.9126.96202,790
12/30/201411.3611.3811.3411.353,902
12/29/201426.9327.1926.8827.16294,258
12/29/201411.3511.3911.3411.399,507
12/26/201427.7527.8527.5527.78216,717
12/24/201427.8927.9127.5027.70159,181
12/24/201411.3011.3111.2511.3118,059
12/23/201427.7227.8927.6727.82177,642
12/23/201411.2611.4011.1211.3032,463
12/22/201427.8027.9127.4827.65218,929
12/22/201411.3011.3011.2111.2927,227
12/19/201427.3827.9327.3227.71477,077
12/19/201411.2811.3011.2811.3025,855
12/18/201427.2127.4927.2127.38322,197
12/18/201411.1211.3011.1211.2451,748
12/17/201426.4827.0326.4727.02390,482
12/17/201411.2511.2511.1411.2033,964
12/16/201426.7826.8926.4226.42240,543
12/16/201411.3911.3911.0511.2031,543
12/15/201427.0027.2226.7526.81268,423
12/15/201411.5111.5111.3911.4217,794
12/12/201427.3527.3526.8126.96331,284
12/12/201411.7511.7511.4711.4721,999
12/11/201427.5827.7027.4527.50234,880
12/11/201411.7411.8511.7111.7520,985
12/10/201428.0228.0527.5427.59208,862
12/10/201411.7111.8211.6511.6529,445
12/9/201427.5028.0127.2228.01249,061
12/9/201412.1312.1311.7411.7418,204
12/8/201427.7927.7927.5027.53235,411
12/8/201412.2912.2911.8511.8640,127
12/5/201428.0028.1727.7427.79238,836
12/5/201412.2512.4312.2012.2130,680
12/4/201428.0428.1227.8228.00246,815
12/4/201412.3412.3512.2512.2728,527
12/3/201427.8528.1527.7628.09272,797
12/3/201412.2912.2912.2012.2710,305
12/2/201427.6428.0527.6427.85218,232
12/2/201412.2212.3012.2212.2318,815
12/1/201427.7927.8227.5127.59215,214
12/1/201412.1412.2412.1412.2016,855
11/28/201428.0928.1127.8227.85106,604
11/28/201411.9512.0611.9512.013,051
11/27/201411.9612.0911.9011.9713,632
11/26/201428.1628.1627.8328.08130,592
11/26/201412.0912.1011.9511.9627,406
11/25/201427.8028.1927.7528.14399,832
11/25/201412.0812.2212.0212.0216,213
11/24/201427.5427.7327.5427.73184,735
11/24/201411.9512.2011.9512.1126,305
11/21/201427.6927.7827.4827.53248,011
11/21/201411.7312.0911.5512.0638,205
11/20/201427.3927.6027.3527.60102,603
11/20/201411.5311.7011.5011.6424,267
11/19/201427.3527.4427.2227.39173,864
11/19/201411.6511.7011.6511.7014,443
11/18/201427.2527.4427.2527.35159,311
  • Showing 1-100 of 1,864 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center