Home > Quotes > AI > Historical Prices

Arlington Asset Investment Corp Historical Stock Prices

AI 
$29.18
*  
0.02
  negative  
0.07%
Get AI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AI After Hours
 
 

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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.14  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
02/22/2013 25.62 26.18 25.38 25.68 222,013
02/21/2013 25.64 25.79 25.16 25.28 288,597
02/20/2013 26.88 26.97 25.5 25.65 466,357
02/19/2013 26 26.92 25.91 26.87 322,097
02/15/2013 25.96 25.97 25.65 25.91 181,633
02/14/2013 25.61 25.99 25.55 25.9 217,091
02/13/2013 25.48 25.69 25.366 25.52 179,241
02/12/2013 25.12 25.69 25.09 25.37 291,183
02/11/2013 24.64 25.15 24.58 25.01 241,822
02/08/2013 24.5 24.67 24.3 24.52 207,064
02/07/2013 24.05 24.66 24 24.4 459,551
02/06/2013 23.94 23.94 23.5024 23.61 91,762
02/05/2013 23.62 24.14 23.53 23.97 154,901
02/04/2013 23.64 23.72 23.29 23.55 139,206
02/01/2013 23.43 23.69 23.36 23.64 118,285
01/31/2013 23.37 23.45 23.25 23.37 75,830
01/30/2013 23.35 23.48 23.13 23.37 91,766
01/29/2013 23.15 23.4 23.01 23.35 86,123
01/28/2013 22.98 23.14 22.89 23.12 102,440
01/25/2013 23.03 23.15 22.915 22.98 115,648
01/24/2013 23.21 23.21 22.83 22.92 102,898
01/23/2013 23.15 23.15 22.99 23.12 127,513
01/22/2013 22.83 23.1 22.82 23.04 143,008
01/18/2013 22.83 22.94 22.65 22.79 126,658
01/17/2013 22.76 22.93 22.6 22.78 158,763
01/16/2013 22.49 22.7 22.26 22.62 80,126
01/15/2013 22.7 22.78 22.47 22.5 95,939
01/14/2013 22.37 22.9 22.25 22.69 134,088
01/11/2013 22.59 22.6 22.22 22.38 83,360
01/10/2013 22.33 22.6298 22.16 22.52 105,370
01/09/2013 22.09 22.33 21.99 22.3 127,569
01/08/2013 21.95 22.11 21.64 22.07 105,861
01/07/2013 21.8 22.05 21.53 21.91 96,337
01/04/2013 21.79 21.91 21.76 21.79 89,010
01/03/2013 21.68 21.79 21.47 21.79 124,937
01/02/2013 21.24 21.72 21.24 21.65 169,277
12/31/2012 20.32 20.915 20.14 20.77 196,811
12/28/2012 20.43 20.62 20.22 20.22 161,822
12/27/2012 20.85 20.999 20.37 20.6 128,440
12/26/2012 21.06 21.46 20.8 20.87 187,334
12/24/2012 20.79 21.35 20.7875 21.05 141,318
12/21/2012 21.02 21.38 20.671 21.23 246,460
12/20/2012 20.95 21.22 20.95 21.06 133,732
12/19/2012 20.96 21.04 20.62 21 115,209
12/18/2012 20.77 21.01 20.6 20.98 134,315
12/17/2012 20.82 21.07 20.42 20.73 180,784
12/14/2012 21.16 21.31 20.7208 20.85 99,173
12/13/2012 20.91 21.289 20.778 21.22 224,033
12/12/2012 22.56 22.56 22.06 22.22 212,071
12/11/2012 22.17 22.57 22.14 22.47 196,621
12/10/2012 21.82 22.13 21.75 22.06 153,935
12/07/2012 22.26 22.26 21.6 21.76 195,304
12/06/2012 21.4 21.84 21.37 21.77 155,312
12/05/2012 21.35 21.44 21.07 21.19 94,888
12/04/2012 21.45 21.45 21.101 21.32 95,351
12/03/2012 21.75 21.7883 21.38 21.42 142,030
11/30/2012 21.64 21.8749 21.55 21.64 180,170
11/29/2012 21.15 21.5464 21.13 21.37 121,777
11/28/2012 21.1 21.21 20.82 20.99 147,450
11/27/2012 20.9 21.24 20.8201 21.15 123,593
11/26/2012 21 21.02 20.5 20.86 120,181
11/23/2012 21.09 21.09 20.881 21.09 54,943
11/21/2012 20.81 21.01 20.58 20.99 77,781
11/20/2012 21.01 21.21 20.43 20.65 128,259
11/19/2012 20.48 20.96 20.43 20.63 149,659
11/16/2012 19.5 20.3998 19.44 20.32 239,896
11/15/2012 18.37 19.49 18.37 19.44 226,663
11/14/2012 19.59 19.72 17.84 18.44 599,742
11/13/2012 20.43 20.47 19.8 19.84 231,803
11/12/2012 20.55 20.68 20.2716 20.53 80,377
11/09/2012 20.5 20.75 20.09 20.5 253,458
11/08/2012 21.04 21.389 20.68 20.68 153,919
11/07/2012 21.76 21.89 20.7401 21.05 293,244
11/06/2012 22.1 22.26 21.81 21.89 168,035
11/05/2012 22.21 22.35 21.88 21.98 110,638
11/02/2012 22.32 22.47 22.14 22.15 84,795
11/01/2012 22.3 22.5498 22.12 22.3 118,508
10/31/2012 21.91 22.2999 21.91 22.25 143,212
10/26/2012 21.58 21.75 21.5 21.72 71,203
10/25/2012 21.79 21.98 21.5 21.6 73,476
10/24/2012 21.68 21.9 21.42 21.63 129,148
10/23/2012 21.78 21.85 21.38 21.63 127,562
10/22/2012 22.03 22.03 21.71 21.98 82,692
10/19/2012 22.15 22.166 21.87 22.02 118,630
10/18/2012 22.4 22.41 22.19 22.2 76,765
10/17/2012 22.06 22.4 22.06 22.4 137,384
10/16/2012 22.14 22.2 22.0292 22.12 102,028
10/15/2012 22.25 22.25 21.34 22.07 346,144
10/12/2012 22.75 22.75 22.14 22.28 204,863
10/11/2012 22.84 22.97 22.55 22.69 170,151
10/10/2012 23.24 23.26 22.5 22.65 304,332
10/09/2012 23.89 23.95 23.18 23.29 213,777
10/08/2012 24.04 24.04 23.88 23.91 66,668
10/05/2012 24.11 24.19 23.9 24.08 139,703
10/04/2012 24.02 24.12 23.97 24.08 144,395
10/03/2012 24.15 24.15 23.901 23.97 168,711
10/02/2012 24.16 24.21 23.92 24.14 181,795
10/01/2012 23.9 24.06 23.79 24.03 175,069
09/28/2012 24.07 24.09 23.48 23.86 461,512
09/27/2012 23.92 24.21 23.87 24.06 277,817
09/26/2012 23.99 24.08 23.64 23.8 421,073
09/25/2012 25.08 25.2 24.91 25.03 599,353
09/24/2012 24.87 25.15 24.82 25.1 495,491
09/21/2012 24.65 24.85 24.63 24.82 3,182,115
09/20/2012 25.15 25.44 25.05 25.36 361,113
09/19/2012 24.8 25.49 24.79 24.91 420,006
09/18/2012 25.07 25.1 24.52 24.67 508,551
09/17/2012 24.56 25.24 24.52 24.98 142,553
09/14/2012 24.46 24.74 24.22 24.5 162,403
09/13/2012 23.58 24.21 23.4 23.98 180,181
09/12/2012 23.68 23.94 23.44 23.48 100,712
09/11/2012 23.47 23.91 23.47 23.59 108,500
09/10/2012 23.02 23.5 22.95 23.41 92,199
09/07/2012 22.86 23 22.821 23 64,281
09/06/2012 22.83 23 22.75 22.8 82,346
09/05/2012 22.83 22.86 22.75 22.75 44,073
09/04/2012 22.95 22.95 22.67 22.78 120,786
08/31/2012 22.96 22.99 22.74 22.9 76,279
08/30/2012 22.9 23.01 22.81 22.82 42,318
08/29/2012 23.02 23.02 22.9501 23 59,034
08/28/2012 22.85 23 22.8201 23 42,780
08/27/2012 22.99 23 22.8 22.8 38,507
08/24/2012 22.81 22.99 22.81 22.92 27,371
08/23/2012 22.9 22.92 22.82 22.84 23,602
08/22/2012 22.92 22.98 22.81 22.87 22,519
08/21/2012 22.85 23.02 22.81 22.91 34,757
08/20/2012 22.98 23 22.58 22.81 86,371
08/17/2012 22.91 23.0399 22.91 23.02 37,435
08/16/2012 22.95 23.01 22.84 22.99 32,037
08/15/2012 22.92 23 22.9 23 38,308
08/14/2012 23.07 23.07 22.88 22.97 53,125
08/13/2012 22.93 23 22.7 23 50,407
08/10/2012 23.01 23.01 22.9 22.99 60,337
08/09/2012 22.89 23 22.89 23 50,929
08/08/2012 22.84 22.91 22.72 22.88 55,639
08/07/2012 22.5 22.89 22.48 22.85 64,582
08/06/2012 22.4 22.62 22.4 22.46 68,907
08/03/2012 22.15 22.81 22.15 22.32 74,714
08/02/2012 22.17 22.32 22 22.02 66,546
08/01/2012 22.61 22.94 22.1901 22.23 91,661
07/31/2012 22.88 22.89 22.255 22.36 94,321
07/30/2012 22.5 22.8 22.5 22.7 60,107
07/27/2012 22.19 22.58 22.04 22.48 44,353
07/26/2012 22.29 22.29 22.05 22.1 51,254
07/25/2012 22.2 22.2998 22.02 22.03 50,424
07/24/2012 22.32 22.32 22.02 22.05 67,842
07/23/2012 22.04 22.38 22 22.27 40,854
07/20/2012 22.27 22.41 22.021 22.06 55,029
07/19/2012 22.8 22.88 22.24 22.33 78,814
07/18/2012 22.85 22.92 22.75 22.84 42,742
07/17/2012 22.5 22.94 22.2 22.85 86,590
07/16/2012 22.29 22.45 22.2 22.44 36,495
07/13/2012 22.04 22.45 22 22.29 47,397
07/12/2012 22.02 22.19 21.91 22.07 31,679
07/11/2012 22.23 22.3 21.88 22.2 40,567
07/10/2012 22.46 22.46 22.15 22.25 37,035
07/09/2012 22.48 22.48 22.23 22.39 36,004
07/06/2012 22.2 22.46 22.114 22.35 44,571
07/05/2012 22.6 22.77 22.31 22.38 58,657
07/03/2012 22.43 22.7799 22.39 22.77 41,936
07/02/2012 21.72 22.5 21.59 22.5 118,206
06/29/2012 21.5 21.9 21.2205 21.71 254,068
06/28/2012 21.48 21.499 20.88 21.44 195,422
06/27/2012 21.69 21.83 21.52 21.55 137,855
06/26/2012 23.1 23.1 22.2311 22.5 194,880
06/25/2012 23.03 23.03 22.69 22.91 189,442
06/22/2012 23 23 22.74 22.91 204,556
06/21/2012 23.03 23.08 22.95 22.97 113,448
06/20/2012 23 23.1 22.93 23 149,393
06/19/2012 22.79 23 22.73 22.95 141,696
06/18/2012 22.59 22.79 22.59 22.62 73,402
06/15/2012 22.63 22.76 22.45 22.51 98,714
06/14/2012 22.63 22.75 22.51 22.55 57,383
06/13/2012 22.29 22.73 22.1 22.53 119,217
06/12/2012 22.04 22.39 21.8 22.32 39,063
06/11/2012 22.52 22.52 21.89 21.91 67,333
06/08/2012 22 22.37 21.87 22.26 29,550
06/07/2012 22.47 22.47 21.971 22.08 78,434
06/06/2012 21.48 22.18 21.34 22.17 61,633
06/05/2012 20.96 21.52 20.85 21.28 65,021
06/04/2012 21.79 21.9 20.9 21.07 106,531
06/01/2012 22.38 22.51 21.75 21.85 136,612
05/31/2012 22.36 22.79 22.27 22.58 77,033
05/30/2012 22.21 22.4694 22.15 22.27 52,265
05/29/2012 22.34 22.49 22.29 22.43 28,598
05/25/2012 22.44 22.459 22.1 22.23 60,708
05/24/2012 22.38 22.5692 22.25 22.54 25,968
05/23/2012 22.4 22.53 22.05 22.41 47,081
05/22/2012 22.76 22.84 22.5 22.59 60,283
05/21/2012 22.52 22.86 22.43 22.81 53,753
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.