Arlington Asset Investment Corp Historical Stock Prices

AI 
$27.78
*  
0.08
0.29%
Get AI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading AI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.71  27.85  27.55  27.78 216,717
12/26/2014 27.75 27.85 27.55 27.78 216,717
12/24/2014 27.89 27.91 27.5 27.7 159,181
12/23/2014 27.72 27.89 27.67 27.82 177,642
12/22/2014 27.8 27.91 27.48 27.65 218,929
12/19/2014 27.38 27.9246 27.32 27.71 477,077
12/18/2014 27.21 27.4943 27.21 27.38 322,197
12/17/2014 26.48 27.03 26.47 27.02 390,482
12/16/2014 26.78 26.89 26.42 26.42 239,943
12/15/2014 27 27.22 26.7501 26.81 268,423
12/12/2014 27.35 27.35 26.81 26.96 331,284
12/11/2014 27.58 27.7 27.45 27.5 234,880
12/10/2014 28.02 28.05 27.538 27.59 208,862
12/09/2014 27.5 28.01 27.22 28.01 249,061
12/08/2014 27.79 27.79 27.5 27.53 235,411
12/05/2014 28 28.17 27.74 27.79 238,836
12/04/2014 28.04 28.12 27.82 28 246,815
12/03/2014 27.85 28.15 27.76 28.09 272,797
12/02/2014 27.64 28.05 27.64 27.85 218,232
12/01/2014 27.79 27.82 27.51 27.59 215,214
11/28/2014 28.09 28.11 27.82 27.85 106,604
11/26/2014 28.16 28.16 27.83 28.08 130,471
11/25/2014 27.8 28.19 27.75 28.14 399,832
11/24/2014 27.54 27.73 27.54 27.73 184,735
11/21/2014 27.69 27.78 27.48 27.53 248,011
11/20/2014 27.39 27.6 27.35 27.6 102,603
11/19/2014 27.35 27.44 27.22 27.39 173,864
11/18/2014 27.25 27.44 27.25 27.35 159,311
11/17/2014 27.27 27.44 27.2 27.23 106,056
11/14/2014 27.23 27.46 27.23 27.29 147,985
11/13/2014 27.38 27.47 27.11 27.23 173,766
11/12/2014 27.32 27.435 27.28 27.36 126,421
11/11/2014 27.41 27.51 27.21 27.34 204,065
11/10/2014 27.61 27.68 27.2501 27.51 222,367
11/07/2014 27.4 27.6 27.29 27.55 225,001
11/06/2014 27.25 27.4 27.21 27.38 173,239
11/05/2014 27.52 27.52 27.25 27.3 227,506
11/04/2014 27.56 27.65 27.32 27.43 245,023
11/03/2014 27.44 27.73 27.37 27.63 339,222
10/31/2014 27.48 27.5 27.32 27.38 284,236
10/30/2014 27.11 27.38 26.93 27.29 251,382
10/29/2014 27.32 27.44 27.08 27.14 413,115
10/28/2014 27 27.3 26.73 27.3 372,175
10/27/2014 27.07 27.1556 26.635 27.06 309,243
10/24/2014 26.78 27.04 26.68 27.03 250,163
10/23/2014 26.86 26.93 26.66 26.76 336,330
10/22/2014 26.73 26.92 26.55 26.57 216,119
10/21/2014 26.4 26.7 26.39 26.7 334,757
10/20/2014 25.99 26.54 25.88 26.33 411,601
10/17/2014 25.83 26.095 25.76 25.99 244,214
10/16/2014 25.24 25.75 25.11 25.67 266,901
10/15/2014 25.59 25.66 24.95 25.47 899,091
10/14/2014 25.47 25.732 25.465 25.66 327,722
10/13/2014 25.51 25.78 25.42 25.47 293,009
10/10/2014 25.7 25.89 25.36 25.55 561,651
10/09/2014 25.76 25.95 25.62 25.73 623,727
10/08/2014 25.37 25.75 25.3 25.75 352,981
10/07/2014 25.42 25.44 25.26 25.35 343,470
10/06/2014 25.44 25.65 25.42 25.46 280,708
10/03/2014 25.54 25.65 25.38 25.44 288,914
10/02/2014 25.5 25.62 25.12 25.52 538,313
10/01/2014 25.3 25.67 25.25 25.56 455,935
09/30/2014 26.14 26.19 25.41 25.41 562,311
09/29/2014 26.2 26.27 25.92 26.1 288,788
09/26/2014 26.25 26.4 26.05 26.2 340,976
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?