Arlington Asset Investment Corp Historical Stock Prices

AI 
$19.22
*  
0.31
1.64%
Get AI Alerts
*Delayed - data as of Jul. 31, 2015 13:34 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 29-APR-2015 TO 30-JUL-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.
13:34  18.94  19.245  18.91  19.22 157,262
07/30/2015 18.84 19.14 18.82 18.91 301,931
07/29/2015 18.78 18.92 18.38 18.9 535,790
07/28/2015 19.23 19.529 18.78 19.12 509,157
07/27/2015 18.69 18.88 18.66 18.73 436,710
07/24/2015 19.37 19.498 18.7 18.88 625,871
07/23/2015 19.9 19.958 19.34 19.44 481,575
07/22/2015 19.86 20.03 19.78 19.89 246,587
07/21/2015 19.93 19.96 19.72 19.93 352,700
07/20/2015 20 20.11 19.7404 19.99 531,493
07/17/2015 20.01 20.08 19.97 20.04 594,581
07/16/2015 20.07 20.2099 19.97 20.1 249,754
07/15/2015 20.22 20.295 19.98 20.07 218,724
07/14/2015 20.14 20.36 20.11 20.2 357,802
07/13/2015 20.06 20.28 20.03 20.13 308,048
07/10/2015 19.9 20.17 19.83 19.99 285,128
07/09/2015 20 20.11 19.805 19.85 286,628
07/08/2015 19.86 20 19.78 19.94 371,522
07/07/2015 19.8 19.98 19.71 19.95 355,298
07/06/2015 19.5 19.8 19.5 19.79 216,919
07/02/2015 19.55 19.86 19.52 19.66 234,910
07/01/2015 19.68 19.778 19.48 19.56 383,290
06/30/2015 19.56 19.59 19.395 19.56 504,613
06/29/2015 19.7 19.7921 19.25 19.43 730,560
06/26/2015 19.76 19.93 19.5 19.8 594,734
06/25/2015 20.96 20.9726 20.75 20.82 370,556
06/24/2015 20.86 20.95 20.85 20.92 234,206
06/23/2015 20.98 20.9937 20.82 20.87 401,565
06/22/2015 21.01 21.1605 20.94 20.95 372,111
06/19/2015 21.02 21.18 20.92 20.95 487,511
06/18/2015 20.93 21.21 20.89 21.11 422,234
06/17/2015 20.68 20.83 20.6 20.83 278,817
06/16/2015 20.69 20.72 20.53 20.72 278,665
06/15/2015 20.82 20.9 20.7001 20.74 202,241
06/12/2015 20.81 20.9 20.76 20.86 176,650
06/11/2015 20.66 20.945 20.61 20.81 288,604
06/10/2015 20.62 20.73 20.473 20.64 240,839
06/09/2015 20.65 20.788 20.44 20.5 343,413
06/08/2015 20.71 20.76 20.55 20.69 272,245
06/05/2015 20.89 20.99 20.65 20.67 414,054
06/04/2015 20.8 20.99 20.7 20.9 357,329
06/03/2015 21 21.17 20.99 20.99 184,701
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
*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?