$16.77 0.00 (%) Arlington Asset Investment Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AI historical data

Date Open High Low Close Volume
12/7/201616.6116.9016.4916.77439,342
12/7/201612.0812.0811.9912.0016,521
12/6/201616.6516.7016.4216.59331,751
12/6/201612.0512.0812.0012.0815,750
12/5/201616.2116.5916.1916.56343,455
12/5/201612.0512.1012.0112.0910,591
12/2/201616.2116.2916.0716.12209,795
12/2/201612.0712.1012.0112.0511,350
12/1/201616.3016.4416.0416.21284,898
12/1/201612.1312.1312.0112.0919,200
11/30/201616.6516.6516.1816.24312,868
11/30/201612.2512.2512.0712.1112,640
11/29/201616.5616.6916.4416.64188,833
11/29/201612.2012.3112.2012.3013,042
11/28/201616.5416.6516.4016.50220,317
11/28/201612.2412.2512.1912.2319,971
11/25/201616.4916.5616.4216.52182,462
11/25/201612.0512.0912.0112.0910,070
11/24/201612.2212.2212.0512.098,760
11/23/201616.2516.8016.1616.44510,251
11/23/201612.2412.2412.1512.2213,777
11/22/201615.9816.3615.9516.25266,872
11/22/201612.1912.2412.1512.2122,935
11/21/201615.9515.9715.7615.89212,162
11/21/201612.0612.2012.0012.2021,361
11/18/201615.6515.9715.6115.93184,444
11/18/201611.9512.0511.9012.057,525
11/17/201615.5815.8015.5415.64233,679
11/17/201611.9411.9711.8811.8913,016
11/16/201615.9216.0815.6415.70236,796
11/16/201611.9312.0011.8611.876,187
11/15/201615.5515.9515.5215.91236,632
11/15/201611.8011.9011.7811.8812,046
11/14/201615.3716.0415.3015.74655,801
11/14/201611.8011.8011.7611.7818,203
11/11/201614.9115.3914.8515.26514,402
11/11/201611.7211.8011.7211.8031,150
11/10/201614.9015.0814.6714.90405,236
11/10/201612.0512.1311.7611.8063,678
11/9/201614.3914.9014.3314.77368,775
11/9/201612.0612.1011.9012.0519,800
11/8/201614.5814.7114.4814.57140,326
11/8/201612.0212.1012.0212.1014,309
11/7/201614.6414.8314.6014.68171,293
11/7/201612.1012.1012.0012.0613,675
11/4/201614.3614.6414.3214.43206,312
11/4/201611.9812.1011.9112.0516,420
11/3/201614.1814.3914.1814.36144,695
11/3/201612.0012.0811.9611.985,793
11/2/201614.2414.3614.1714.17164,045
11/2/201612.0012.0111.9012.0015,199
11/1/201614.4314.4414.1714.24208,595
11/1/201611.9912.0111.9611.987,075
10/31/201614.4414.4714.2714.28189,165
10/31/201611.9512.0411.8911.9522,881
10/28/201614.4014.5914.3014.39171,919
10/28/201611.9412.0011.9211.936,931
10/27/201614.8714.9014.3714.40239,035
10/27/201612.0212.1011.9011.9652,941
10/26/201615.0815.1014.7414.75244,248
10/26/201611.9812.1011.9812.104,130
10/25/201614.8515.1014.7515.09300,373
10/25/201612.1012.1011.9412.0269,282
10/24/201614.7114.8914.6214.87186,237
10/24/201612.0312.0811.9812.0834,292
10/21/201614.4914.7214.4614.70236,370
10/21/201612.1112.1212.0512.0913,970
10/20/201614.4514.5914.4314.5299,549
10/20/201612.0012.1011.9912.0422,386
10/19/201614.4614.5614.4114.45113,889
10/19/201612.0512.1012.0012.0413,610
10/18/201614.4014.4814.3214.36167,369
10/18/201612.0812.0911.9512.0516,979
10/17/201614.3114.3914.2614.30186,523
10/17/201612.0712.0711.9612.0015,921
10/14/201614.4414.4914.2614.32143,766
10/14/201612.0012.0912.0012.0519,395
10/13/201614.1514.3814.1314.31148,364
10/13/201612.0612.0612.0012.006,362
10/12/201614.2214.4414.1614.33167,233
10/12/201612.1212.1412.0012.087,540
10/11/201614.2814.2814.0814.22201,216
10/11/201611.8712.1411.8712.1419,303
10/10/201614.2114.3914.2114.32166,476
10/7/201614.3114.4314.1114.19167,484
10/7/201612.1512.1511.9912.107,972
10/6/201614.3814.3914.2414.33271,460
10/6/201612.0412.1012.0012.1018,880
10/5/201614.4914.6514.4314.45147,890
10/5/201612.1312.1512.0012.0049,653
10/4/201614.7414.7814.3414.41334,375
10/4/201612.0712.2912.0712.1515,707
10/3/201614.7314.7514.5814.71150,326
10/3/201612.1812.2512.0212.0512,135
9/30/201614.6514.8514.5214.79262,749
9/30/201612.2012.2512.1212.157,516
9/29/201614.8214.8614.5614.65253,859
9/29/201612.1912.2812.1012.208,135
9/28/201614.7914.8114.5514.81299,981
9/28/201612.1512.2612.1412.196,075
  • Showing 1-100 of 2,329 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center