Home > Quotes > AI > Historical Prices

Arlington Asset Investment Corp Historical Stock Prices

AI 
$28.48
*  
0.05
  negative  
0.18%
Get AI Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  28.01  28.62  27.12  28.48 284,112
05/23/2013 28.02 28.62 27.12 28.48 284,112
05/22/2013 29.22 29.65 28.31 28.53 261,296
05/21/2013 29.15 29.29 29.01 29.18 191,466
05/20/2013 29.08 29.59 28.91 29.2 265,430
05/17/2013 28.93 29.09 28.74 28.98 155,112
05/16/2013 28.08 28.96 28.07 28.88 220,698
05/15/2013 28.05 28.15 27.8001 28.08 174,149
05/14/2013 27.89 28.15 27.82 28.04 160,460
05/13/2013 28.01 28.04 27.71 27.91 165,519
05/10/2013 27.74 28.04 27.69 28.01 158,588
05/09/2013 27.95 28.0476 27.68 27.74 140,021
05/08/2013 27.71 28.11 27.69 27.97 236,985
05/07/2013 27.31 27.68 27.3009 27.68 150,825
05/06/2013 26.89 27.42 26.89 27.26 174,866
05/03/2013 27.08 27.25 26.7 26.88 229,026
05/02/2013 26.2 26.89 26.06 26.87 193,402
05/01/2013 26.4 26.6787 26.18 26.18 474,835
04/30/2013 27.2 27.55 26.3728 27.09 337,824
04/29/2013 27.04 27.59 27 27.32 328,280
04/26/2013 26.29 26.839 26.29 26.76 210,068
04/25/2013 26.35 26.5 26.15 26.29 192,674
04/24/2013 26.06 26.3 25.941 26.23 145,363
04/23/2013 25.67 26.06 25.53 26.05 240,160
04/22/2013 25.41 25.63 24.92 25.53 273,412
04/19/2013 25.27 25.45 25.11 25.3 155,826
04/18/2013 25.28 25.41 25.01 25.19 263,617
04/17/2013 25.75 25.97 25.01 25.18 303,494
04/16/2013 25.6 26.13 25.51 25.93 241,337
04/15/2013 26.3 26.429 25.22 25.29 360,721
04/12/2013 26.81 26.87 26.06 26.33 331,704
04/11/2013 27.12 27.239 26.8651 26.88 269,979
04/10/2013 26.88 27.27 26.76 27.05 358,938
04/09/2013 26.53 26.989 26.27 26.71 361,302
04/08/2013 25.86 26.51 25.82 26.51 637,846
04/05/2013 25.56 25.81 25.45 25.78 184,423
04/04/2013 25.5 25.83 25.5 25.83 387,884
04/03/2013 25.62 25.78 25.41 25.49 310,006
04/02/2013 25.5 25.72 25.3901 25.58 298,606
04/01/2013 25.85 25.85 25.29 25.45 324,425
03/28/2013 25.5 25.81 25.38 25.81 567,388
03/27/2013 25.17 25.5 25.13 25.5 275,842
03/26/2013 24.88 25.31 24.83 25.21 512,414
03/25/2013 25.81 26.07 25.66 25.79 674,936
03/22/2013 25.49 25.78 25.49 25.78 412,189
03/21/2013 25.75 25.8761 25.46 25.46 380,663
03/20/2013 25.83 25.9 25.75 25.75 252,664
03/19/2013 25.96 26.035 25.5801 25.72 410,327
03/18/2013 25.95 26.02 25.59 25.81 371,315
03/15/2013 26.07 26.1599 26 26.02 284,624
03/14/2013 26.07 26.18 26 26.07 309,911
03/13/2013 25.94 26.13 25.82 26.06 407,464
03/12/2013 25.98 26.1 25.91 26 797,512
03/11/2013 25.47 25.79 25.46 25.73 536,179
03/08/2013 25.45 25.65 25.37 25.37 2,844,734
03/07/2013 26.28 26.65 26.24 26.42 183,885
03/06/2013 26.41 26.55 26.16 26.23 137,825
03/05/2013 26.21 26.7 26.15 26.31 197,754
03/04/2013 26.1 26.3218 25.911 26.04 194,634
03/01/2013 25.73 26.12 25.61 25.9 183,092
02/28/2013 25.6 25.92 25.59 25.8 152,624
02/27/2013 25.34 25.93 25.34 25.6 175,861
02/26/2013 25.2 25.57 25.2 25.28 197,482
02/25/2013 25.93 26 24.93 25.16 362,283
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.