$19.56 +0.13 (%) Arlington Asset Investment Corp - NYSE

Jun. 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
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
5/20/201512.2512.3612.1712.2515,580
5/19/201521.3521.6721.3521.40215,082
5/19/201512.1512.2712.1112.1413,627
5/18/201521.2021.4021.1521.28190,604
5/15/201521.2521.2521.1421.22178,081
5/15/201512.1012.2512.0512.2511,597
5/14/201521.2021.3421.1521.19219,629
5/14/201512.3212.3211.8212.0425,905
5/13/201521.1521.2521.1121.16197,435
5/13/201512.1512.2512.1512.2558,859
5/12/201521.1121.2521.0621.14239,694
5/12/201512.3412.3712.1012.1845,032
5/11/201521.1521.3521.1121.22262,301
5/11/201512.4012.4012.3312.3411,311
5/8/201521.3421.3421.1321.16258,576
5/8/201512.4812.4812.3512.3513,620
5/7/201521.0521.3321.0121.24324,339
5/7/201512.3612.4412.3212.4010,867
5/6/201521.3921.4821.0921.17333,748
5/6/201512.4012.4312.3212.326,062
5/5/201521.6521.7921.3521.37383,434
5/5/201512.5112.5812.3812.389,118
5/4/201521.5221.8421.5021.63308,777
5/4/201512.5012.5712.5012.5512,784
5/1/201521.6821.7221.4521.57515,846
5/1/201512.5512.5512.4512.50135,965
4/30/201522.2022.4921.5821.68543,460
4/30/201512.3412.5012.3012.5021,282
4/29/201521.9922.2421.8522.23565,353
4/29/201512.3812.5012.3712.375,722
4/28/201521.8822.2521.0022.041,593,135
4/28/201512.3812.4812.3412.4512,498
4/27/201523.6523.8023.3723.39385,015
4/27/201512.4912.4912.3612.399,397
4/24/201523.6423.7923.6223.62162,405
4/24/201512.3012.4412.3012.397,180
4/23/201523.6723.7223.5223.64258,558
4/23/201512.4512.4812.0512.3931,993
4/22/201523.9123.9523.6523.70474,060
4/22/201512.4112.5512.3512.4320,815
4/21/201524.0124.1023.9323.95271,546
4/21/201512.5012.5012.4112.5016,004
4/20/201524.0624.1124.0024.07129,204
4/20/201512.5712.6212.4412.4934,497
  • Showing 1-100 of 1,966 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!