$21.21 0.00 (%) Arlington Asset Investment Corp - NYSE

May. 21, 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
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
4/17/201523.9724.0423.9024.00164,280
4/17/201512.5112.7512.5012.7522,623
4/16/201524.1224.2323.9524.06164,966
4/16/201512.5012.6012.5012.6017,747
4/15/201524.1924.2424.0524.12171,955
4/15/201512.5012.6012.4612.5221,098
4/14/201524.0424.2024.0024.12181,284
4/14/201512.6012.6212.5012.5024,247
4/13/201524.1724.1924.0024.00193,959
4/13/201512.6412.6412.5112.586,069
4/10/201524.1724.2324.0724.22117,868
4/10/201512.6112.6112.5112.5912,381
4/9/201524.0324.2024.0224.12150,356
4/9/201512.6012.6012.5412.607,260
4/8/201524.1324.2024.0524.06127,904
4/8/201512.5212.6012.4612.6017,815
4/7/201524.0224.2324.0024.07170,516
4/7/201512.7612.7612.4812.5622,706
4/6/201523.8524.0823.8524.02168,866
4/6/201512.6412.8912.6412.798,854
4/2/201523.9524.1423.9023.94221,038
4/2/201512.5012.7512.4912.6326,275
4/1/201524.0524.2823.8724.02242,326
4/1/201512.5512.5512.4912.4910,736
3/31/201524.2524.2824.0124.06239,571
3/31/201512.5112.5512.5012.5010,540
3/30/201524.1824.4424.1124.30209,245
3/30/201512.5512.5512.5012.559,183
3/27/201524.2724.3224.0224.15397,023
3/27/201512.6312.6312.3512.5418,571
3/26/201525.3425.3525.0325.05412,572
3/26/201512.7912.8112.6712.6714,576
3/25/201525.4925.5825.3425.36413,851
3/25/201512.6812.8112.5112.729,190
3/24/201525.5425.5525.3625.39314,305
3/24/201512.6912.7012.6212.703,357
3/23/201525.2025.5225.2025.52355,448
3/23/201512.5812.6412.5812.6221,455
3/20/201525.0825.2724.9225.19446,450
3/20/201512.5212.6012.4612.6020,124
3/19/201524.8225.1024.8224.94337,366
3/19/201512.6012.6012.4512.5013,913
3/18/201524.5724.9824.5724.89369,082
3/18/201512.6412.6512.5812.585,869
3/17/201524.7224.8824.5524.62179,218
3/17/201512.5212.6712.5012.598,516
3/16/201524.8024.9724.6924.73213,214
3/16/201512.7312.7312.4912.509,184
3/13/201525.0025.0024.5324.77291,285
3/13/201512.6812.7012.4412.514,922
3/12/201524.6625.0424.6425.02342,088
3/12/201512.4112.7012.3512.5919,983
3/11/201524.6924.6924.3524.55429,299
  • Showing 1-100 of 1,939 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center