Arlington Asset Investment Corp Historical Stock Prices

AI 
$21.0636
*  
0.0736
0.35%
Get AI Alerts
*Delayed - data as of Jun. 3, 2015 10:08 ET  -  Find a broker to begin trading AI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:08  21.07  21.13  21  21.0636 20,230
06/02/2015 21.13 21.25 20.97 20.99 234,055
06/01/2015 20.66 21.135 20.66 21.13 250,128
05/29/2015 20.78 20.85 20.58 20.69 314,326
05/28/2015 20.75 20.89 20.65 20.78 198,105
05/27/2015 20.78 20.93 20.705 20.86 194,662
05/26/2015 20.9 21.02 20.53 20.71 542,362
05/22/2015 21.2 21.27 20.86 20.97 270,241
05/21/2015 21.4 21.43 21.2 21.21 142,991
05/20/2015 21.41 21.56 21.3 21.35 114,513
05/19/2015 21.35 21.67 21.35 21.4 215,082
05/18/2015 21.2 21.4 21.15 21.28 190,604
05/15/2015 21.25 21.25 21.14 21.22 178,081
05/14/2015 21.2 21.34 21.15 21.19 219,629
05/13/2015 21.15 21.25 21.11 21.16 197,435
05/12/2015 21.11 21.251 21.06 21.14 239,694
05/11/2015 21.15 21.35 21.11 21.22 262,301
05/08/2015 21.34 21.34 21.13 21.16 258,576
05/07/2015 21.05 21.33 21.01 21.24 324,339
05/06/2015 21.39 21.48 21.0852 21.17 333,748
05/05/2015 21.65 21.79 21.35 21.37 383,434
05/04/2015 21.52 21.84 21.5 21.63 308,777
05/01/2015 21.68 21.72 21.45 21.57 515,846
04/30/2015 22.2 22.49 21.58 21.68 543,460
04/29/2015 21.99 22.24 21.85 22.23 565,053
04/28/2015 21.88 22.25 21 22.04 1,593,035
04/27/2015 23.65 23.8 23.37 23.39 366,265
04/24/2015 23.64 23.79 23.62 23.62 162,405
04/23/2015 23.67 23.72 23.52 23.64 258,558
04/22/2015 23.91 23.95 23.65 23.7 474,060
04/21/2015 24.01 24.1 23.93 23.95 271,546
04/20/2015 24.06 24.11 24 24.07 129,204
04/17/2015 23.97 24.04 23.9 24 164,280
04/16/2015 24.12 24.234 23.95 24.06 164,966
04/15/2015 24.19 24.24 24.05 24.12 171,955
04/14/2015 24.04 24.2 24 24.12 181,284
04/13/2015 24.17 24.19 24 24 193,959
04/10/2015 24.17 24.23 24.07 24.22 117,868
04/09/2015 24.03 24.2 24.02 24.12 150,356
04/08/2015 24.13 24.2 24.05 24.06 127,904
04/07/2015 24.02 24.23 24 24.07 170,516
04/06/2015 23.85 24.08 23.85 24.02 168,866
04/02/2015 23.95 24.14 23.9 23.94 220,888
04/01/2015 24.05 24.28 23.87 24.02 242,325
03/31/2015 24.25 24.28 24.01 24.06 239,571
03/30/2015 24.18 24.44 24.11 24.3 209,245
03/27/2015 24.27 24.32 24.02 24.15 397,023
03/26/2015 25.34 25.35 25.03 25.05 412,572
03/25/2015 25.49 25.58 25.34 25.36 413,616
03/24/2015 25.54 25.55 25.36 25.39 314,305
03/23/2015 25.2 25.52 25.2 25.52 355,448
03/20/2015 25.08 25.27 24.92 25.19 446,450
03/19/2015 24.82 25.1 24.82 24.94 337,366
03/18/2015 24.57 24.98 24.57 24.89 369,082
03/17/2015 24.72 24.88 24.549 24.62 179,168
03/16/2015 24.8 24.97 24.69 24.73 213,214
03/13/2015 25 25 24.5288 24.77 291,285
03/12/2015 24.66 25.04 24.64 25.02 342,088
03/11/2015 24.69 24.69 24.35 24.55 429,299
03/10/2015 24.52 24.54 24.33 24.36 262,459
03/09/2015 24.68 24.87 24.46 24.52 302,790
03/06/2015 25.06 25.24 24.67 24.67 357,874
03/05/2015 25.17 25.226 25.01 25.19 137,227
03/04/2015 25.09 25.18 24.98 25.11 183,561
03/03/2015 25.2 25.28 25.01 25.08 353,085
03/02/2015 24.99 25.29 24.97 25.29 265,488
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?