$27.29 +0.30 (%) Arlington Asset Investment Corp - NYSE

Sep. 17, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AI historical data

Date Open High Low Close Volume
9/16/201426.8227.0626.7526.99243,291
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
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
  • Showing 1-100 of 1,769 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center