Arlington Asset Investment Corp Historical Stock Prices

AI 
$24.15
*  
0.90
3.59%
Get AI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AI Pre-Market
 
 
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 27-MAR-2014 TO 27-MAR-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  24.29  24.32  24.02  24.15 397,023
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
08/29/2014 28.17 28.45 28.1 28.42 175,339
08/28/2014 28.16 28.24 28.02 28.12 100,243
08/27/2014 28.25 28.33 28.1502 28.19 137,520
08/26/2014 28 28.26 27.99 28.22 267,302
08/25/2014 27.97 28.01 27.9 27.98 168,050
08/22/2014 27.88 27.93 27.75 27.87 145,333
08/21/2014 27.72 27.92 27.61 27.89 122,975
08/20/2014 27.54 27.77 27.45 27.68 139,764
08/19/2014 27.57 27.63 27.49 27.56 147,177
08/18/2014 27.48 27.57 27.44 27.54 121,029
08/15/2014 27.43 27.43 27.12 27.34 119,967
08/14/2014 27.23 27.32 27.08 27.32 124,628
08/13/2014 27 27.15 27 27.14 92,989
08/12/2014 26.93 27.08 26.83 27 117,488
08/11/2014 26.76 27 26.66 26.96 174,449
08/08/2014 26.71 26.81 26.55 26.74 159,848
08/07/2014 26.7 26.85 26.52 26.67 178,740
08/06/2014 26.27 26.7 26.27 26.64 158,641
08/05/2014 26.35 26.56 26.25 26.42 138,609
08/04/2014 26.17 26.549 26.17 26.51 205,370
08/01/2014 26.08 26.2 26 26.2 305,585
07/31/2014 26.35 26.48 26.08 26.08 464,944
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
*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?