$27.71 +0.33 (%) Arlington Asset Investment Corp - NYSE

Dec. 19, 2014 | 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
12/19/201427.3827.9327.3227.71477,077
12/19/201411.2811.3011.2811.3025,855
12/18/201427.2127.4927.2127.38322,197
12/18/201411.1211.3011.1211.2451,748
12/17/201426.4827.0326.4727.02390,482
12/17/201411.2511.2511.1411.2033,964
12/16/201426.7826.8926.4226.42240,543
12/16/201411.3911.3911.0511.2031,543
12/15/201427.0027.2226.7526.81268,423
12/15/201411.5111.5111.3911.4217,794
12/12/201427.3527.3526.8126.96331,284
12/12/201411.7511.7511.4711.4721,999
12/11/201427.5827.7027.4527.50234,880
12/11/201411.7411.8511.7111.7520,985
12/10/201428.0228.0527.5427.59208,862
12/10/201411.7111.8211.6511.6529,445
12/9/201427.5028.0127.2228.01249,061
12/9/201412.1312.1311.7411.7418,204
12/8/201427.7927.7927.5027.53235,411
12/8/201412.2912.2911.8511.8640,127
12/5/201428.0028.1727.7427.79238,836
12/5/201412.2512.4312.2012.2130,680
12/4/201428.0428.1227.8228.00246,815
12/4/201412.3412.3512.2512.2728,527
12/3/201427.8528.1527.7628.09272,797
12/3/201412.2912.2912.2012.2710,305
12/2/201427.6428.0527.6427.85218,232
12/2/201412.2212.3012.2212.2318,815
12/1/201427.7927.8227.5127.59215,214
12/1/201412.1412.2412.1412.2016,855
11/28/201428.0928.1127.8227.85106,604
11/28/201411.9512.0611.9512.013,051
11/27/201411.9612.0911.9011.9713,632
11/26/201428.1628.1627.8328.08130,592
11/26/201412.0912.1011.9511.9627,406
11/25/201427.8028.1927.7528.14399,832
11/25/201412.0812.2212.0212.0216,213
11/24/201427.5427.7327.5427.73184,735
11/24/201411.9512.2011.9512.1126,305
11/21/201427.6927.7827.4827.53248,011
11/21/201411.7312.0911.5512.0638,205
11/20/201427.3927.6027.3527.60102,603
11/20/201411.5311.7011.5011.6424,267
11/19/201427.3527.4427.2227.39173,864
11/19/201411.6511.7011.6511.7014,443
11/18/201427.2527.4427.2527.35159,311
11/18/201411.8011.8011.6311.6322,833
11/17/201427.2727.4427.2027.23106,056
11/17/201411.9011.9411.7911.7919,863
11/14/201427.2327.4627.2327.29147,985
11/14/201412.0012.0011.7211.8529,691
11/13/201427.3827.4727.1127.23173,766
11/13/201411.9511.9511.8511.8519,715
11/12/201427.3227.4427.2827.36126,421
11/12/201412.1512.1511.8012.0535,222
11/11/201427.4127.5127.2127.34204,065
11/11/201412.2812.2812.1212.129,717
11/10/201427.6127.6827.2527.51222,367
11/10/201412.1012.3512.1012.1517,420
11/7/201427.4027.6027.2927.55225,001
11/7/201412.1512.1512.0112.033,327
11/6/201427.2527.4027.2127.38173,239
11/6/201412.1312.1311.9811.9821,702
11/5/201427.5227.5227.2527.30227,506
11/5/201411.9812.1311.9612.0316,040
11/4/201427.5627.6527.3227.43245,023
11/4/201411.8912.0011.8911.9519,811
11/3/201427.4427.7327.3727.63339,222
11/3/201411.7511.8911.7511.8631,659
10/31/201427.4827.5027.3227.38284,236
10/31/201411.7511.7511.6711.6733,485
10/30/201427.1127.3826.9327.29244,704
10/30/201411.7511.7911.7011.7533,051
10/29/201427.3227.4427.0827.14413,115
10/29/201411.7411.7611.7211.7524,300
10/28/201427.0027.3026.7327.30372,175
10/28/201411.7211.7511.6611.7529,325
10/27/201427.0727.1626.6427.06309,843
10/27/201411.7511.7511.6511.7419,072
10/24/201426.7827.0426.6827.03250,163
10/24/201411.7211.7511.6911.7018,610
10/23/201426.8626.9326.6626.76336,330
10/23/201411.7211.7511.4611.7237,549
10/22/201426.7326.9226.5526.57216,119
10/22/201411.7511.7511.6011.7322,578
10/21/201426.4026.7026.3926.70334,757
10/21/201411.6811.7711.6811.7527,180
10/20/201425.9926.5425.8826.33411,601
10/20/201411.7411.7511.6011.6421,230
10/17/201425.8326.1025.7625.99244,214
10/17/201411.4511.7511.4411.6833,096
10/16/201425.2425.7525.1125.67266,901
10/16/201411.3611.4011.3011.3712,313
10/15/201425.5925.6624.9525.47899,091
10/15/201411.3611.4011.3411.36119,735
10/14/201425.4725.7325.4725.66327,722
10/14/201411.3511.5011.3211.4227,737
10/13/201425.5125.7825.4225.47293,009
10/10/201425.7025.8925.3625.55561,651
10/10/201411.3111.3411.2111.3428,702
  • Showing 1-100 of 1,837 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center