ARLINGTON ASSET INVESTMNT $29.19

up +0.21


20/5/2013 03:20 PM  |  NYSE : AI  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

AI historical data

Date Open High Low Close Volume
5/17/2013 28.93 29.09 28.74 28.98 1552
5/16/2013 28.08 28.96 28.07 28.88 2205
5/15/2013 28.05 28.15 27.80 28.08 1742
5/14/2013 27.89 28.15 27.82 28.04 1605
5/13/2013 28.01 28.04 27.71 27.91 1656
5/10/2013 27.74 28.04 27.69 28.01 1586
5/9/2013 27.95 28.05 27.68 27.74 1400
5/8/2013 27.71 28.11 27.69 27.97 2370
5/7/2013 27.31 27.68 27.30 27.68 1509
5/6/2013 26.89 27.42 26.89 27.26 1749
5/3/2013 27.08 27.25 26.70 26.88 2290
5/2/2013 26.20 26.89 26.06 26.87 1934
5/1/2013 26.40 26.68 26.18 26.18 4745
4/30/2013 27.20 27.55 26.37 27.09 3379
4/29/2013 27.04 27.59 27.00 27.32 3283
4/26/2013 26.29 26.84 26.29 26.76 2078
4/25/2013 26.35 26.50 26.15 26.29 1919
4/24/2013 26.06 26.30 25.94 26.23 1454
4/23/2013 25.67 26.06 25.53 26.05 2404
4/22/2013 25.41 25.63 24.92 25.53 2735
4/19/2013 25.27 25.45 25.11 25.30 1550
4/18/2013 25.28 25.41 25.01 25.19 2637
4/17/2013 25.75 25.97 25.01 25.18 3035
4/16/2013 25.60 26.13 25.51 25.93 2409
4/15/2013 26.30 26.43 25.22 25.29 3608
4/12/2013 26.81 26.87 26.06 26.33 3318
4/11/2013 27.12 27.24 26.87 26.88 2700
4/10/2013 26.88 27.27 26.76 27.05 3590
4/9/2013 26.53 26.99 26.27 26.71 3614
4/8/2013 25.86 26.51 25.82 26.51 6379
4/5/2013 25.56 25.81 25.45 25.78 1845
4/4/2013 25.50 25.83 25.50 25.83 3879
4/3/2013 25.62 25.78 25.41 25.49 3101
4/2/2013 25.50 25.72 25.39 25.58 2987
4/1/2013 25.85 25.85 25.29 25.45 3245
3/28/2013 25.50 25.81 25.38 25.81 5673
3/27/2013 25.17 25.50 25.13 25.50 2767
3/26/2013 24.88 25.31 24.83 25.21 5125
3/25/2013 25.81 26.07 25.66 25.79 6750
3/22/2013 25.49 25.78 25.49 25.78 4119
3/21/2013 25.75 25.88 25.46 25.46 3800
3/20/2013 25.83 25.90 25.75 25.75 2527
3/19/2013 25.96 26.04 25.58 25.72 4104
3/18/2013 25.95 26.02 25.59 25.81 3714
3/15/2013 26.07 26.16 26.00 26.02 2842
3/14/2013 26.07 26.18 26.00 26.07 3100
3/13/2013 25.94 26.13 25.82 26.06 4075
3/12/2013 25.98 26.10 25.91 26.00 7976
3/11/2013 25.47 25.79 25.46 25.73 5362
3/8/2013 25.45 25.65 25.37 25.37 28448
3/7/2013 26.28 26.65 26.24 26.42 1857
3/6/2013 26.41 26.55 26.16 26.23 1379
3/5/2013 26.21 26.70 26.15 26.31 1978
3/4/2013 26.10 26.32 25.91 26.04 1947
3/1/2013 25.73 26.12 25.61 25.90 1831
2/28/2013 25.60 25.92 25.59 25.80 1527
2/27/2013 25.34 25.93 25.34 25.60 1759
2/26/2013 25.20 25.57 25.20 25.28 1975
2/25/2013 25.93 26.00 24.93 25.16 3623
2/22/2013 25.62 26.18 25.38 25.68 2221
2/21/2013 25.64 25.79 25.16 25.28 2886
2/20/2013 26.88 26.97 25.50 25.65 4664
2/19/2013 26.00 26.92 25.91 26.87 3221
2/15/2013 25.96 25.97 25.65 25.91 1817
2/14/2013 25.61 25.99 25.55 25.90 2171
2/13/2013 25.48 25.69 25.37 25.52 1793
2/12/2013 25.12 25.69 25.09 25.37 2912
2/11/2013 24.64 25.15 24.58 25.01 2419
2/8/2013 24.50 24.67 24.30 24.52 2069
2/7/2013 24.05 24.66 24.00 24.40 4596
2/6/2013 23.94 23.94 23.50 23.61 918
2/5/2013 23.62 24.14 23.53 23.97 1549
2/4/2013 23.64 23.72 23.29 23.55 1393
2/1/2013 23.43 23.69 23.36 23.64 1183
1/31/2013 23.37 23.45 23.25 23.37 759
1/30/2013 23.35 23.48 23.13 23.37 918
1/29/2013 23.15 23.40 23.01 23.35 862
1/28/2013 22.98 23.14 22.89 23.12 1025
1/25/2013 23.03 23.15 22.92 22.98 1159
1/24/2013 23.21 23.21 22.83 22.92 1029
1/23/2013 23.15 23.15 22.99 23.12 1276
1/22/2013 22.83 23.10 22.82 23.04 1431
1/18/2013 22.83 22.94 22.65 22.79 1267
1/17/2013 22.76 22.93 22.60 22.78 1588
1/16/2013 22.49 22.70 22.26 22.62 802
1/15/2013 22.70 22.78 22.47 22.50 960
1/14/2013 22.37 22.90 22.25 22.69 1341
1/11/2013 22.59 22.60 22.22 22.38 834
1/10/2013 22.33 22.63 22.16 22.52 1054
1/9/2013 22.09 22.33 21.99 22.30 1276
1/8/2013 21.95 22.11 21.64 22.07 1059
1/7/2013 21.80 22.05 21.53 21.91 964
1/4/2013 21.79 21.91 21.76 21.79 891
1/3/2013 21.68 21.79 21.47 21.79 1250
1/2/2013 21.24 21.72 21.24 21.65 1693
12/31/2012 20.32 20.92 20.14 20.77 1969
12/28/2012 20.43 20.62 20.22 20.22 1619
12/27/2012 20.85 21.00 20.37 20.60 1285
12/26/2012 21.06 21.46 20.80 20.87 1874
12/24/2012 20.79 21.35 20.79 21.05 1414
Marketplace
Trading Center