Arlington Asset Investment Corp Historical Stock Prices

AI 
$16.65
*  
0.04
0.24%
Get AI Alerts
*Delayed - data as of Aug. 31, 2015  -  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: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.47  16.77  16.33  16.65 205,050
08/31/2015 16.59 16.77 16.33 16.65 205,250
08/28/2015 16.7 16.8 16.55 16.69 166,948
08/27/2015 16.5 16.9099 16.37 16.73 249,846
08/26/2015 16.41 16.47 15.94 16.31 354,486
08/25/2015 16.64 16.8 16.09 16.1 302,526
08/24/2015 16.62 16.88 13.79 16.45 666,657
08/21/2015 17.77 17.8 17.32 17.32 326,186
08/20/2015 17.84 18 17.82 17.82 192,050
08/19/2015 18.11 18.19 17.94 17.98 186,595
08/18/2015 18.3 18.31 18.11 18.18 145,224
08/17/2015 18.04 18.35 18.015 18.23 285,358
08/14/2015 18 18.08 17.75 18.04 311,258
08/13/2015 18.16 18.24 18.04 18.06 190,246
08/12/2015 18.12 18.2 17.95 18.13 209,734
08/11/2015 18.11 18.26 18.06 18.21 151,306
08/10/2015 18.13 18.27 18.12 18.23 228,010
08/07/2015 18.41 18.54 18.041 18.12 208,099
08/06/2015 18.71 18.72 18.35 18.45 197,352
08/05/2015 18.89 18.99 18.62 18.7 188,149
08/04/2015 19.12 19.12 18.82 18.84 173,553
08/03/2015 19.13 19.25 18.88 19.13 252,151
07/31/2015 19 19.26 18.91 19.1 277,041
07/30/2015 18.84 19.14 18.82 18.91 301,931
07/29/2015 18.78 18.92 18.38 18.9 535,790
07/28/2015 19.23 19.529 18.78 19.12 509,157
07/27/2015 18.69 18.88 18.66 18.73 436,710
07/24/2015 19.37 19.498 18.7 18.88 625,871
07/23/2015 19.9 19.958 19.34 19.44 481,575
07/22/2015 19.86 20.03 19.78 19.89 246,587
07/21/2015 19.93 19.96 19.72 19.93 352,700
07/20/2015 20 20.11 19.7404 19.99 531,493
07/17/2015 20.01 20.08 19.97 20.04 594,581
07/16/2015 20.07 20.2099 19.97 20.1 249,754
07/15/2015 20.22 20.295 19.98 20.07 218,724
07/14/2015 20.14 20.36 20.11 20.2 357,802
07/13/2015 20.06 20.28 20.03 20.13 308,048
07/10/2015 19.9 20.17 19.83 19.99 285,128
07/09/2015 20 20.11 19.805 19.85 286,628
07/08/2015 19.86 20 19.78 19.94 371,522
07/07/2015 19.8 19.98 19.71 19.95 355,298
07/06/2015 19.5 19.8 19.5 19.79 216,919
07/02/2015 19.55 19.86 19.52 19.66 234,910
07/01/2015 19.68 19.778 19.48 19.56 383,290
06/30/2015 19.56 19.59 19.395 19.56 504,613
06/29/2015 19.7 19.7921 19.25 19.43 730,560
06/26/2015 19.76 19.93 19.5 19.8 594,734
06/25/2015 20.96 20.9726 20.75 20.82 370,556
06/24/2015 20.86 20.95 20.85 20.92 234,206
06/23/2015 20.98 20.9937 20.82 20.87 401,565
06/22/2015 21.01 21.1605 20.94 20.95 372,111
06/19/2015 21.02 21.18 20.92 20.95 487,511
06/18/2015 20.93 21.21 20.89 21.11 422,234
06/17/2015 20.68 20.83 20.6 20.83 278,817
06/16/2015 20.69 20.72 20.53 20.72 278,665
06/15/2015 20.82 20.9 20.7001 20.74 202,241
06/12/2015 20.81 20.9 20.76 20.86 176,650
06/11/2015 20.66 20.945 20.61 20.81 288,604
06/10/2015 20.62 20.73 20.473 20.64 240,839
06/09/2015 20.65 20.788 20.44 20.5 343,413
06/08/2015 20.71 20.76 20.55 20.69 272,245
06/05/2015 20.89 20.99 20.65 20.67 414,054
06/04/2015 20.8 20.99 20.7 20.9 357,329
06/03/2015 21 21.17 20.99 20.99 184,701
06/02/2015 21.13 21.25 20.97 20.99 234,055
06/01/2015 20.66 21.135 20.66 21.13 250,128
05/29/2015 20.78 20.85 20.58 20.69 314,326
05/28/2015 20.75 20.89 20.65 20.78 198,105
05/27/2015 20.78 20.93 20.705 20.86 194,662
05/26/2015 20.9 21.02 20.53 20.71 542,362
05/22/2015 21.2 21.27 20.86 20.97 270,241
05/21/2015 21.4 21.43 21.2 21.21 142,991
05/20/2015 21.41 21.56 21.3 21.35 114,513
05/19/2015 21.35 21.67 21.35 21.4 215,082
05/18/2015 21.2 21.4 21.15 21.28 190,604
05/15/2015 21.25 21.25 21.14 21.22 178,081
05/14/2015 21.2 21.34 21.15 21.19 219,629
05/13/2015 21.15 21.25 21.11 21.16 197,435
05/12/2015 21.11 21.251 21.06 21.14 239,694
05/11/2015 21.15 21.35 21.11 21.22 262,301
05/08/2015 21.34 21.34 21.13 21.16 258,576
05/07/2015 21.05 21.33 21.01 21.24 324,339
05/06/2015 21.39 21.48 21.0852 21.17 333,748
05/05/2015 21.65 21.79 21.35 21.37 383,434
05/04/2015 21.52 21.84 21.5 21.63 308,777
05/01/2015 21.68 21.72 21.45 21.57 515,846
04/30/2015 22.2 22.49 21.58 21.68 543,460
04/29/2015 21.99 22.24 21.85 22.23 565,053
04/28/2015 21.88 22.25 21 22.04 1,593,035
04/27/2015 23.65 23.8 23.37 23.39 366,265
04/24/2015 23.64 23.79 23.62 23.62 162,405
04/23/2015 23.67 23.72 23.52 23.64 258,558
04/22/2015 23.91 23.95 23.65 23.7 474,060
04/21/2015 24.01 24.1 23.93 23.95 271,546
04/20/2015 24.06 24.11 24 24.07 129,204
04/17/2015 23.97 24.04 23.9 24 164,280
04/16/2015 24.12 24.234 23.95 24.06 164,966
04/15/2015 24.19 24.24 24.05 24.12 171,955
04/14/2015 24.04 24.2 24 24.12 181,284
04/13/2015 24.17 24.19 24 24 193,959
04/10/2015 24.17 24.23 24.07 24.22 117,868
04/09/2015 24.03 24.2 24.02 24.12 150,356
04/08/2015 24.13 24.2 24.05 24.06 127,904
04/07/2015 24.02 24.23 24 24.07 170,516
04/06/2015 23.85 24.08 23.85 24.02 168,866
04/02/2015 23.95 24.14 23.9 23.94 220,888
04/01/2015 24.05 24.28 23.87 24.02 242,325
03/31/2015 24.25 24.28 24.01 24.06 239,571
03/30/2015 24.18 24.44 24.11 24.3 209,245
03/27/2015 24.27 24.32 24.02 24.15 397,023
03/26/2015 25.34 25.35 25.03 25.05 412,572
03/25/2015 25.49 25.58 25.34 25.36 413,616
03/24/2015 25.54 25.55 25.36 25.39 314,305
03/23/2015 25.2 25.52 25.2 25.52 355,448
03/20/2015 25.08 25.27 24.92 25.19 446,450
03/19/2015 24.82 25.1 24.82 24.94 337,366
03/18/2015 24.57 24.98 24.57 24.89 369,082
03/17/2015 24.72 24.88 24.549 24.62 179,168
03/16/2015 24.8 24.97 24.69 24.73 213,214
03/13/2015 25 25 24.5288 24.77 291,285
03/12/2015 24.66 25.04 24.64 25.02 342,088
03/11/2015 24.69 24.69 24.35 24.55 429,299
03/10/2015 24.52 24.54 24.33 24.36 262,459
03/09/2015 24.68 24.87 24.46 24.52 302,790
03/06/2015 25.06 25.24 24.67 24.67 357,874
03/05/2015 25.17 25.226 25.01 25.19 137,227
03/04/2015 25.09 25.18 24.98 25.11 183,561
03/03/2015 25.2 25.28 25.01 25.08 353,085
03/02/2015 24.99 25.29 24.97 25.29 265,488
02/27/2015 25.3 25.42 24.97 24.99 788,605
02/26/2015 25.05 25.34 24.918 25.23 307,321
02/25/2015 24.7 25.17 24.7 25.03 360,135
02/24/2015 24.7 24.82 24.7 24.7 339,425
02/23/2015 24.75 24.8 24.66 24.8 222,852
02/20/2015 24.85 24.94 24.61 24.83 198,907
02/19/2015 24.97 25.1265 24.8475 24.9 277,882
02/18/2015 25.12 25.13 24.9 25.04 168,228
02/17/2015 25.18 25.3 25.05 25.12 213,452
02/13/2015 25.04 25.2 25 25.03 189,611
02/12/2015 24.82 25.107 24.72 25.06 361,782
02/11/2015 24.63 24.84 24.54 24.76 523,531
02/10/2015 24.61 24.7 24.54 24.62 591,823
02/09/2015 24.54 24.7295 24.51 24.57 386,924
02/06/2015 24.64 24.836 24.49 24.64 674,112
02/05/2015 24.83 24.88 24.2211 24.63 1,069,012
02/04/2015 25.98 26.06 24.33 24.83 1,881,314
02/03/2015 26.6 27.13 26.59 26.96 302,471
02/02/2015 26.63 26.71 26.401 26.56 245,569
01/30/2015 27 27 26.45 26.53 210,208
01/29/2015 26.74 26.85 26.45 26.85 168,711
01/28/2015 27.17 27.17 26.63 26.66 157,304
01/27/2015 26.93 27.18 26.85 27 131,498
01/26/2015 26.86 27.09 26.57 27.02 144,475
01/23/2015 27.01 27.05 26.7 26.86 127,331
01/22/2015 26.68 27.06 26.51 27.02 243,433
01/21/2015 26.24 26.61 26.03 26.54 251,468
01/20/2015 26.42 26.42 26.14 26.16 158,320
01/16/2015 25.86 26.31 25.75 26.31 146,086
01/15/2015 25.82 26.03 25.7 25.83 239,340
01/14/2015 25.68 25.77 25.55 25.75 186,639
01/13/2015 26.13 26.31 25.71 25.92 222,811
01/12/2015 26.32 26.34 25.934 26.02 207,131
01/09/2015 26.68 26.68 26.2805 26.32 120,857
01/08/2015 26.51 26.6863 26.41 26.62 151,887
01/07/2015 26.35 26.47 26.17 26.43 184,880
01/06/2015 26.61 26.68 26 26.17 263,046
01/05/2015 26.61 26.69 26.43 26.62 203,294
01/02/2015 26.75 26.8 26.36 26.72 204,233
12/31/2014 27.01 27.09 26.6 26.61 202,096
12/30/2014 27.08 27.15 26.91 26.96 202,790
12/29/2014 26.93 27.19 26.8805 27.16 294,258
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
09/25/2014 26.23 26.36 25.92 26.2 464,106
09/24/2014 27.15 27.27 26.96 27.1 409,606
09/23/2014 27.34 27.38 27.0506 27.13 307,326
09/22/2014 27.5 27.59 27.31 27.33 405,159
09/19/2014 27.3 27.55 27.2199 27.49 471,584
09/18/2014 27.4 27.48 27.26 27.34 447,456
09/17/2014 27.08 27.43 27.0045 27.29 233,701
09/16/2014 26.82 27.06 26.75 26.99 244,077
09/15/2014 27.05 27.059 26.8 26.82 257,483
09/12/2014 27.56 27.65 26.97 27.08 437,957
09/11/2014 27.54 27.66 27.5 27.57 237,774
09/10/2014 27.62 27.75 27.52 27.61 234,285
09/09/2014 27.77 27.78 27.61 27.7 307,943
09/08/2014 27.65 27.8 27.52 27.78 612,244
09/05/2014 27.21 27.67 27.2 27.62 1,312,676
09/04/2014 27.12 27.34 27.02 27.16 3,323,791
09/03/2014 28.44 28.45 28.25 28.39 189,801
09/02/2014 28.47 28.66 28.24 28.34 276,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?