$12.83 -0.11 (%) Arlington Asset Investment Corp - New York Stock Exchange, Inc.

May. 2, 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
5/2/201612.9513.0412.7812.83153,140
5/2/201611.5711.7711.5711.7218,153
4/29/201612.8813.0912.7312.94170,464
4/29/201611.6011.7211.6011.7217,860
4/28/201612.9413.0512.8212.84133,283
4/28/201611.7011.7211.6011.6227,361
4/27/201613.0313.1813.0013.05169,539
4/27/201611.6711.7011.6311.7022,666
4/26/201613.0013.2012.9013.07242,265
4/26/201611.5811.7011.5511.6819,083
4/25/201612.9713.0012.7112.84220,178
4/25/201611.6111.6311.5011.5527,430
4/22/201613.0313.1612.8512.97205,183
4/22/201611.6111.6211.6011.6030,338
4/21/201613.0613.1712.9013.07199,617
4/21/201611.5911.6111.5011.6136,925
4/20/201612.8613.0512.8213.00230,374
4/20/201611.5411.5911.5411.5822,156
4/19/201612.6912.8912.6912.83150,854
4/19/201611.5911.5911.5411.5912,134
4/18/201612.7512.7812.5712.67108,693
4/18/201611.5511.5911.5411.5918,912
4/15/201612.6612.8112.6212.77175,512
4/15/201611.6511.6511.5211.5216,282
4/14/201612.8512.9212.6812.72180,242
4/14/201611.6911.7011.5011.6612,696
4/13/201612.5512.9612.4912.82218,595
4/13/201611.6611.7011.6011.7013,939
4/12/201612.2012.5312.1412.49358,386
4/12/201611.6211.7011.5411.708,253
4/11/201612.2012.4512.1912.19283,621
4/11/201611.6411.7011.6211.628,767
4/8/201612.2512.4912.1812.19137,945
4/8/201611.5211.7011.5211.559,780
4/7/201612.0812.2912.0612.15175,371
4/7/201611.6011.6011.5011.514,454
4/6/201612.3612.4812.1412.23231,230
4/6/201611.6111.7011.5011.6410,532
4/5/201612.3312.5312.2612.36194,356
4/5/201611.5811.6311.4711.6012,566
4/4/201612.6712.7612.4012.41195,099
4/4/201611.6311.6311.4511.5016,754
4/1/201612.4712.7312.4512.66227,718
4/1/201611.5411.5411.4011.403,310
3/31/201612.6612.7812.5312.53344,771
3/31/201611.6711.6711.3511.6014,201
3/30/201612.8613.0312.6312.64208,741
3/30/201611.5711.7011.5411.5919,657
3/29/201612.7812.9712.4312.95346,580
3/29/201611.5311.5711.4611.575,759
3/28/201613.5013.7313.2813.46495,891
3/28/201611.4811.5811.4411.5823,712
3/24/201613.1513.5013.0413.49294,071
3/24/201611.5511.5511.3811.4722,160
3/23/201613.4613.5013.2813.29255,729
3/23/201611.4011.5511.4011.4819,270
3/22/201613.6213.6313.4313.49281,367
3/22/201611.2611.4011.2611.408,000
3/21/201613.5013.8213.5013.61271,877
3/21/201611.2711.3511.2511.3121,200
3/18/201613.6613.7113.3613.59470,222
3/18/201611.2311.2811.2311.259,413
3/17/201613.2013.6013.1113.53374,575
3/17/201611.1011.3511.0511.2915,464
3/16/201612.9813.2112.8113.17359,563
3/16/201611.1911.2611.0911.2610,190
3/15/201612.8913.0312.6412.89307,471
3/15/201611.3111.3511.0511.0512,418
3/14/201613.2113.2812.8513.07213,251
3/14/201610.9711.3510.9611.2425,233
3/11/201612.6613.2912.6613.29263,954
3/11/201611.2211.2210.9811.009,316
3/10/201612.9312.9812.4912.60320,140
3/10/201611.0911.1611.0111.1515,113
3/9/201612.7812.9712.6512.85214,954
3/9/201611.0911.0911.0011.0611,600
3/8/201613.0613.1412.6512.75272,025
3/8/201611.0011.0910.9311.0619,130
3/7/201612.9513.3612.9513.15207,117
3/7/201610.9711.0010.8510.9516,751
3/4/201612.8413.1912.7613.02345,991
3/4/201610.9010.9910.9010.9722,076
3/3/201612.4613.0812.4612.83254,892
3/3/201611.0411.1710.8010.9537,400
3/2/201612.4112.6512.2912.55268,862
3/2/201611.0011.0610.8910.9718,588
3/1/201612.2512.4312.0412.43214,715
3/1/201611.0611.1110.7611.0322,924
2/29/201611.8912.1711.8212.11197,666
2/29/201611.1011.1511.0011.0428,722
2/26/201611.5612.0111.5411.91176,896
2/26/201611.0511.0510.9310.934,263
2/25/201611.2911.5011.1011.42303,993
2/25/201610.9510.9510.7510.7811,227
2/24/201611.5011.5110.8411.32504,873
2/24/201611.0911.0910.9510.9614,050
2/23/201611.8411.9411.7511.82193,128
2/23/201611.1911.2011.0511.0816,930
2/22/201611.8011.9311.7111.87193,314
2/22/201611.2511.2511.1011.2015,011
  • Showing 1-100 of 2,178 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center