$27.38 +0.09 (%) Arlington Asset Investment Corp - NYSE

Oct. 31, 2014 | 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
10/30/201427.1127.3826.9327.29244,704
10/30/201411.7511.7911.7011.7533,051
10/29/201427.3227.4427.0827.14413,115
10/29/201411.7411.7611.7211.7524,300
10/28/201427.0027.3026.7327.30372,175
10/28/201411.7211.7511.6611.7529,325
10/27/201427.0727.1626.6427.06309,843
10/27/201411.7511.7511.6511.7419,072
10/24/201426.7827.0426.6827.03250,163
10/24/201411.7211.7511.6911.7018,610
10/23/201426.8626.9326.6626.76336,330
10/23/201411.7211.7511.4611.7237,549
10/22/201426.7326.9226.5526.57216,119
10/22/201411.7511.7511.6011.7322,578
10/21/201426.4026.7026.3926.70334,757
10/21/201411.6811.7711.6811.7527,180
10/20/201425.9926.5425.8826.33411,601
10/20/201411.7411.7511.6011.6421,230
10/17/201425.8326.1025.7625.99244,214
10/17/201411.4511.7511.4411.6833,096
10/16/201425.2425.7525.1125.67266,901
10/16/201411.3611.4011.3011.3712,313
10/15/201425.5925.6624.9525.47899,091
10/15/201411.3611.4011.3411.36119,735
10/14/201425.4725.7325.4725.66327,722
10/14/201411.3511.5011.3211.4227,737
10/13/201425.5125.7825.4225.47293,009
10/10/201425.7025.8925.3625.55561,651
10/10/201411.3111.3411.2111.3428,702
10/9/201425.7625.9525.6225.73623,727
10/9/201411.3711.4011.3011.3917,182
10/8/201425.3725.7525.3025.75352,981
10/8/201411.4111.5111.3911.4041,836
10/7/201425.4225.4425.2625.35343,470
10/7/201411.5011.5011.4011.4017,624
10/6/201425.4425.6525.4225.46280,708
10/6/201411.3211.5011.3211.5010,353
10/3/201425.5425.6525.3825.44288,914
10/3/201411.2011.3211.2011.3223,344
10/2/201425.5025.6225.1225.52538,313
10/2/201411.1411.3010.9011.2054,722
10/1/201425.3025.6725.2525.56455,935
10/1/201411.5011.5011.2911.3243,401
9/30/201426.1426.1925.4125.41562,311
9/30/201411.4511.5011.4511.5029,825
9/29/201426.2026.2725.9226.10288,788
9/29/201411.4111.4511.3411.4513,660
9/26/201426.2526.4026.0526.20340,976
9/26/201411.4411.4411.3111.3318,944
9/25/201426.2326.3625.9226.20464,106
9/25/201411.4011.4511.3311.4114,837
9/24/201427.1527.2726.9627.10409,799
9/24/201411.5911.5911.4011.4246,357
9/23/201427.3427.3827.0527.13307,326
9/23/201411.5311.6211.4311.6251,499
9/22/201427.5027.5927.3127.33405,259
9/22/201411.7411.7411.4511.5024,305
9/19/201427.3027.5527.2227.49471,584
9/19/201411.7411.7511.6611.7466,095
9/18/201427.4027.4827.2627.34447,456
9/18/201411.7311.7511.6911.74101,653
9/17/201427.0827.4327.0027.29233,701
9/17/201411.6811.7511.6311.7525,449
9/16/201426.8227.0626.7526.99244,077
9/16/201411.6911.7411.6511.7023,048
9/15/201427.0527.0626.8026.82257,483
9/15/201411.7211.7511.6711.6831,436
9/12/201427.5627.6526.9727.08437,966
9/12/201411.7311.7311.6311.6521,959
9/11/201427.5427.6627.5027.57237,949
9/11/201411.6711.7211.6311.7113,417
9/10/201427.6227.7527.5227.61234,785
9/10/201411.6911.6911.5911.6125,868
9/9/201427.7727.7827.6127.70307,943
9/9/201411.6011.6911.5811.6415,057
9/8/201427.6527.8027.5227.78612,701
9/8/201411.3011.6611.3011.6324,067
9/5/201427.2127.6727.2027.621,312,676
9/5/201411.5611.5611.3011.3939,492
9/4/201427.1227.3427.0227.163,324,291
9/4/201411.6811.7011.5411.5616,657
9/3/201428.4428.4528.2528.39191,001
9/3/201411.5611.7011.5511.6834,165
9/2/201428.4728.6628.2428.34276,922
9/2/201411.4511.7111.4511.7112,131
8/29/201428.1728.4528.1028.42175,339
8/29/201411.3011.5011.3011.4413,864
8/28/201428.1628.2428.0228.12100,243
8/28/201411.3011.3011.2511.3031,044
8/27/201428.2528.3328.1528.19137,520
8/27/201411.3811.3911.3111.359,205
8/26/201428.0028.2627.9928.22267,302
8/26/201411.4511.4511.3811.3858,516
8/25/201427.9728.0127.9027.98168,050
8/25/201411.4511.4511.4011.4531,856
8/22/201427.8827.9327.7527.87145,333
8/22/201411.5211.5211.4211.4576,238
8/21/201427.7227.9227.6127.89122,975
8/21/201411.5811.5811.4111.4344,459
8/20/201427.5427.7727.4527.68139,764
  • Showing 1-100 of 1,800 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center