Arlington Asset Investment Corp Historical Stock Prices

AI 
$26.61
*  
0.15
0.57%
Get AI Alerts
*Delayed - data as of Jul. 28, 2014 15:04 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:04  26.52  26.738  26.51  26.61 166,283
07/25/2014 26.47 26.571 26.3 26.46 170,363
07/24/2014 26.79 26.8 26.5 26.5 268,019
07/23/2014 26.9 26.9 26.68 26.75 115,267
07/22/2014 26.75 26.93 26.67 26.85 84,753
07/21/2014 26.62 26.76 26.55 26.67 110,902
07/18/2014 26.43 26.779 26.42 26.71 117,385
07/17/2014 26.72 26.8575 26.4199 26.47 154,559
07/16/2014 27.08 27.08 26.77 26.81 124,521
07/15/2014 26.95 27.06 26.7688 27.05 166,903
07/14/2014 26.85 27 26.76 26.92 120,055
07/11/2014 26.73 26.751 26.55 26.62 100,892
07/10/2014 26.48 26.8 26.4201 26.66 152,173
07/09/2014 26.65 26.81 26.59 26.71 125,193
07/08/2014 26.4 26.7 26.4 26.64 217,024
07/07/2014 26.68 26.711 26.42 26.42 248,194
07/03/2014 27.03 27.1 26.68 26.73 224,444
07/02/2014 27.24 27.322 26.915 26.96 221,419
07/01/2014 27.25 27.54 27.25 27.26 256,629
06/30/2014 27.34 27.47 27.26 27.33 187,099
06/27/2014 27.15 27.38 27.03 27.34 243,435
06/26/2014 26.99 27.32 26.75 27.2 314,521
06/25/2014 27.78 27.91 27.52 27.88 381,244
06/24/2014 28.01 28.05 27.71 27.72 301,620
06/23/2014 28 28.09 27.93 27.96 178,368
06/20/2014 28.01 28.0499 27.85 27.92 350,691
06/19/2014 27.92 27.97 27.73 27.84 270,930
06/18/2014 27.7 27.87 27.52 27.79 254,754
06/17/2014 27.84 27.92 27.66 27.69 354,327
06/16/2014 27.77 27.87 27.71 27.83 245,171
06/13/2014 27.74 27.82 27.55 27.66 222,506
06/12/2014 27.73 27.799 27.53 27.63 208,364
06/11/2014 27.72 27.91 27.67 27.7 406,640
06/10/2014 27.89 27.944 27.641 27.7 321,070
06/09/2014 27.96 28.04 27.82 27.83 248,023
06/06/2014 27.96 28.21 27.8 27.83 416,339
06/05/2014 27.71 27.94 27.53 27.9 142,628
06/04/2014 27.51 27.69 27.3 27.67 93,658
06/03/2014 27.56 27.68 27.41 27.55 145,259
06/02/2014 27.65 27.78 27.57 27.68 138,789
05/30/2014 27.59 27.66 27.5301 27.65 164,673
05/29/2014 27.55 27.57 27.43 27.53 147,072
05/28/2014 27.45 27.55 27.31 27.42 156,719
05/27/2014 27.4 27.7 27.33 27.45 256,750
05/23/2014 26.97 27.33 26.93 27.33 195,193
05/22/2014 26.9 26.94 26.76 26.88 139,150
05/21/2014 26.81 26.9 26.7501 26.88 127,080
05/20/2014 26.75 26.84 26.5 26.76 175,204
05/19/2014 26.68 26.79 26.53 26.73 151,453
05/16/2014 26.53 26.71 26.3 26.71 144,680
05/15/2014 26.7 26.86 26.37 26.59 166,323
05/14/2014 26.9 27 26.74 26.77 178,731
05/13/2014 26.93 27.03 26.75 26.91 217,253
05/12/2014 26.4 27.03 26.38 26.85 433,162
05/09/2014 26 26.35 25.992 26.34 208,159
05/08/2014 26.29 26.3499 25.95 26.03 272,008
05/07/2014 25.95 26.37 25.94 26.36 231,554
05/06/2014 26.15 26.1899 25.81 25.87 193,628
05/05/2014 26.15 26.2 25.92 26.05 195,519
05/02/2014 26.31 26.49 26.15 26.21 200,517
05/01/2014 26.49 26.5 26.13 26.31 237,338
04/30/2014 26.02 26.6 26.02 26.45 594,139
04/29/2014 25.77 26.32 25.77 26.11 404,514
04/28/2014 25.73 25.88 25.3 25.55 221,997
04/25/2014 25.92 25.92 25.7 25.73 192,894
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?