Arlington Asset Investment Corp Historical Stock Prices

AI 
$26.2377
*  
0.1123
0.43%
Get AI Alerts
*Delayed - data as of Jul. 31, 2014 13:14 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:14  26.35  26.48  26.11  26.2377 216,886
07/30/2014 26.9 26.9009 26.26 26.35 485,153
07/29/2014 26.58 26.72 26.31 26.34 148,136
07/28/2014 26.57 26.738 26.51 26.55 224,959
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
04/24/2014 26.03 26.105 25.8 25.89 115,717
04/23/2014 25.9 26.0694 25.86 25.97 113,107
04/22/2014 25.73 26.06 25.7 25.93 91,763
04/21/2014 25.85 25.98 25.695 25.75 104,838
04/17/2014 25.87 25.9295 25.76 25.86 105,620
04/16/2014 25.53 25.99 25.4404 25.91 222,505
04/15/2014 25.37 25.5499 25.12 25.44 262,418
04/14/2014 25.7 25.74 25.19 25.33 265,143
04/11/2014 25.5 25.81 25.43 25.65 280,660
04/10/2014 25.79 26.04 25.53 25.53 154,579
04/09/2014 25.78 25.93 25.68 25.89 116,823
04/08/2014 25.58 25.8085 25.5 25.68 177,012
04/07/2014 25.91 25.98 25.1721 25.56 419,406
04/04/2014 26.6 26.61 25.97 26.03 322,478
04/03/2014 26.55 26.63 26.24 26.54 195,745
04/02/2014 26.5 26.61 26.41 26.61 310,476
04/01/2014 26.48 26.6 26.36 26.5 241,178
03/31/2014 26.05 26.54 26.02 26.48 914,289
03/28/2014 25.79 26.17 25.79 25.9 499,497
03/27/2014 25.9 26.19 25.58 25.75 706,867
03/26/2014 27.05 27.18 26.8 26.94 866,128
03/25/2014 27.26 27.28 26.86 26.99 4,345,093
03/24/2014 28.35 28.5 28.04 28.38 245,840
03/21/2014 28 28.28 27.9601 28.19 212,819
03/20/2014 27.74 27.999 27.59 27.89 92,830
03/19/2014 27.84 28 27.56 27.77 171,726
03/18/2014 27.71 28.1 27.51 27.79 195,721
03/17/2014 27.65 28.07 27.65 27.76 154,829
03/14/2014 27.25 27.69 27.17 27.59 146,046
03/13/2014 27.12 27.4 27.05 27.24 100,274
03/12/2014 26.69 27.1 26.61 27.09 65,537
03/11/2014 27.22 27.25 26.69 26.69 121,981
03/10/2014 26.87 27.21 26.71 27.15 102,571
03/07/2014 27.35 27.4194 26.67 26.81 197,318
03/06/2014 27.24 27.5799 27.04 27.31 116,332
03/05/2014 26.84 27.28 26.75 27.26 123,920
03/04/2014 26.5 27.05 26.5 26.8 241,016
03/03/2014 26.4 26.64 26.31 26.42 161,257
02/28/2014 26.52 26.67 26.3101 26.52 164,297
02/27/2014 26.46 26.55 26.31 26.45 67,489
02/26/2014 26.17 26.46 26.15 26.46 98,584
02/25/2014 26.1 26.3 26.1 26.21 72,920
02/24/2014 25.95 26.28 25.944 26.09 97,826
02/21/2014 25.97 26.08 25.83 25.94 111,995
02/20/2014 25.68 25.94 25.5 25.88 81,679
02/19/2014 25.9 25.976 25.55 25.57 167,861
02/18/2014 25.62 26.076 25.62 25.89 156,480
02/14/2014 25.63 25.71 25.45 25.61 78,735
02/13/2014 25.24 25.725 25.24 25.59 187,093
02/12/2014 25.49 25.57 25.25 25.35 125,068
02/11/2014 25.05 25.5897 25.03 25.4 168,515
02/10/2014 24.95 25.09 24.85 25.03 114,090
02/07/2014 24.9 25.129 24.87 25 219,503
02/06/2014 24.94 25.34 24.81 24.86 196,383
02/05/2014 25.7 25.73 24.77 24.91 348,341
02/04/2014 25.45 26.14 25.32 25.83 272,437
02/03/2014 26.25 26.3499 24.81 25.01 465,964
01/31/2014 26.3 26.31 25.9 26.25 212,074
01/30/2014 26.29 26.55 26.0745 26.39 123,743
01/29/2014 26.16 26.1672 25.9 26 137,190
01/28/2014 25.54 26.28 25.45 26.26 155,818
01/27/2014 26.12 26.18 25.3 25.44 250,326
01/24/2014 26.4 26.56 26.12 26.17 158,193
01/23/2014 26.54 26.5699 26.32 26.44 97,330
01/22/2014 26.65 26.69 26.53 26.59 96,561
01/21/2014 26.46 26.69 26.2711 26.58 130,408
01/17/2014 26.35 26.41 26.26 26.3 103,835
01/16/2014 26.48 26.59 26.26 26.29 98,123
01/15/2014 26.68 26.98 26.49 26.49 162,358
01/14/2014 26.61 26.89 26.32 26.56 123,537
01/13/2014 26.7 26.839 26.39 26.56 122,988
01/10/2014 26.34 26.7 26.24 26.69 115,110
01/09/2014 26.44 26.44 26.1 26.2 97,931
01/08/2014 26.35 26.38 26.11 26.38 115,981
01/07/2014 26.44 26.5 26.3 26.33 117,964
01/06/2014 26.46 26.5 26.25 26.34 123,523
01/03/2014 26.23 26.4975 26.16 26.28 94,384
01/02/2014 26.39 26.52 26.11 26.24 159,673
12/31/2013 26.08 26.54 26.04 26.39 150,117
12/30/2013 26.35 26.535 26 26.07 147,130
12/27/2013 26.55 26.82 26.17 26.4 214,345
12/26/2013 27.56 27.58 27.3 27.39 235,017
12/24/2013 27.55 27.55 27.2 27.35 113,681
12/23/2013 27.11 27.52 27.089 27.44 237,393
12/20/2013 26.3 27 26.29 26.9 347,468
12/19/2013 25.94 26.2125 25.91 26.11 102,353
12/18/2013 25.95 26.24 25.83 25.86 186,422
12/17/2013 26 26.14 25.81 25.84 124,930
12/16/2013 25.95 26.17 25.882 25.99 92,592
12/13/2013 25.94 26.08 25.78 25.83 163,665
12/12/2013 26.64 26.64 25.76 25.81 182,801
12/11/2013 26.9 27.1 26.5 26.73 229,753
12/10/2013 26.5 26.95 26.5 26.85 133,296
12/09/2013 26.14 26.68 25.96 26.53 228,115
12/06/2013 25.86 26.2455 25.81 25.93 207,664
12/05/2013 26.12 26.1796 25.65 25.69 114,784
12/04/2013 25.9 26.5 25.8008 26.11 113,385
12/03/2013 25.83 26.05 25.611 25.98 118,426
12/02/2013 26.75 26.75 25.75 25.83 228,482
11/29/2013 26.73 26.9 26.59 26.71 75,288
11/27/2013 26.61 26.75 26.42 26.6 106,035
11/26/2013 26.58 26.7 26.5 26.52 95,594
11/25/2013 26.22 26.5501 26.101 26.52 128,655
11/22/2013 25.91 26.22 25.85 26.21 121,436
11/21/2013 25.46 25.94 25.4435 25.91 92,583
11/20/2013 25.59 25.9 25.39 25.43 115,583
11/19/2013 25.84 25.95 25.52 25.55 85,278
11/18/2013 25.58 25.95 25.53 25.78 141,722
11/15/2013 25.52 25.64 25.4 25.5 90,043
11/14/2013 25.15 25.659 25.15 25.57 122,340
11/13/2013 24.73 25.16 24.73 25.15 135,801
11/12/2013 24.5 24.9155 24.5 24.83 97,663
11/11/2013 24.8 24.89 24.59 24.62 76,802
11/08/2013 24.85 24.92 24.631 24.82 117,040
11/07/2013 25 25.18 24.8 24.85 128,276
11/06/2013 24.71 24.92 24.648 24.9 109,047
11/05/2013 24.54 24.715 24.32 24.61 94,350
11/04/2013 24.59 24.769 24.3501 24.69 125,416
11/01/2013 24.75 24.839 24.3 24.55 140,657
10/31/2013 24.85 24.91 24.5 24.67 147,724
10/30/2013 24.44 24.8499 24.44 24.68 132,437
10/29/2013 25.41 25.56 24.4 24.53 223,102
10/28/2013 25.49 25.49 25.13 25.21 133,644
10/25/2013 25.6 25.67 25.11 25.37 100,667
10/24/2013 25.46 25.6 25.39 25.53 124,156
10/23/2013 25.25 25.5465 25.22 25.43 115,478
10/22/2013 25.25 25.389 25.18 25.29 99,741
10/21/2013 24.97 25.25 24.9 25.14 125,884
10/18/2013 24.95 24.99 24.74 24.87 115,850
10/17/2013 24.22 24.7964 24.145 24.67 127,175
10/16/2013 24.1 24.3599 23.8 24.21 143,832
10/15/2013 24.1 24.15 23.76 23.99 109,140
10/14/2013 23.76 24.11 23.66 24.08 125,163
10/11/2013 23.15 24.21 23.15 24.05 210,740
10/10/2013 23.19 23.3773 22.94 23.31 106,122
10/09/2013 22.83 23.024 22.83 22.92 188,933
10/08/2013 23.17 23.255 22.79 22.82 172,434
10/07/2013 23.52 23.71 23.07 23.17 198,470
10/04/2013 23.36 23.609 23.36 23.53 101,957
10/03/2013 23.82 23.9 23.28 23.42 172,092
10/02/2013 24.01 24.17 23.81 23.95 118,193
10/01/2013 23.7 24.229 23.69 24 196,634
09/30/2013 24.42 24.45 23.65 23.78 439,499
09/27/2013 24.54 24.869 24.54 24.65 130,209
09/26/2013 25.81 25.81 24.67 24.75 366,122
09/25/2013 26.46 26.98 26.43 26.72 393,763
09/24/2013 26.14 26.62 26.07 26.45 215,383
09/23/2013 25.9 26.22 25.87 26.01 234,455
09/20/2013 26.18 26.274 25.53 25.68 245,989
09/19/2013 26.09 26.5 25.94 26.05 257,625
09/18/2013 25.47 26 25.3114 25.91 170,073
09/17/2013 25.03 25.55 25.03 25.45 134,353
09/16/2013 25 25.22 24.91 24.95 132,103
09/13/2013 24.58 24.92 24.58 24.65 89,708
09/12/2013 24.59 24.7079 24.48 24.49 90,990
09/11/2013 24.52 24.59 24.45 24.56 132,409
09/10/2013 24.41 24.67 24.4001 24.48 177,525
09/09/2013 23.47 24.28 23.24 24.26 223,349
09/06/2013 23.48 23.51 23.05 23.39 102,725
09/05/2013 23.33 23.4899 23.26 23.29 74,316
09/04/2013 23.1 23.35 23.0715 23.31 155,902
09/03/2013 23.36 23.78 23.02 23.17 154,271
08/30/2013 23.57 23.57 23.15 23.22 126,797
08/29/2013 23.13 23.73 23.13 23.65 94,167
08/28/2013 23.31 23.5 23.111 23.13 116,944
08/27/2013 23.64 23.8491 23.31 23.32 105,330
08/26/2013 23.65 23.94 23.511 23.82 174,134
08/23/2013 23.53 23.809 23.46 23.63 85,543
08/22/2013 23.25 23.58 23.25 23.52 62,697
08/21/2013 23.36 23.49 22.92 23.21 84,423
08/20/2013 22.86 23.5 22.5 23.46 140,938
08/19/2013 24.15 24.204 22.87 22.89 285,839
08/16/2013 24.42 24.55 24.09 24.15 145,775
08/15/2013 24.82 24.86 24.35 24.43 129,717
08/14/2013 24.89 25.05 24.82 24.95 97,912
08/13/2013 24.88 25.14 24.8 24.91 133,656
08/12/2013 24.22 24.91 23.955 24.91 162,863
08/09/2013 23.95 24.24 23.83 24.14 101,681
08/08/2013 24.19 24.39 23.96 23.98 109,380
08/07/2013 24.41 24.51 23.63 24.14 186,220
08/06/2013 24.56 24.61 24.09 24.53 125,120
08/05/2013 25.04 25.09 24.57 24.66 159,781
08/02/2013 25.02 25.1524 24.805 25.12 155,402
08/01/2013 25.45 25.6 25 25.06 154,824
07/31/2013 25.82 25.86 25.05 25.28 140,195
07/30/2013 26.85 26.85 25.61 25.68 131,256
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?