Arlington Asset Investment Corp 6.625% Notes due 2023 Historical Stock Prices

AIW 
$23.4767
*  
0.1849
0.79%
Get AIW Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading AIW now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    AIW 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: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

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 N/A 23.4767 23.40 23.4767 910
12/06/2016 23.4 23.4767 23.4 23.4767 910
12/05/2016 23.2918 23.2918 23.2918 23.2918 00
12/02/2016 23.2918 23.2918 23.2918 23.2918 250
12/01/2016 23.9655 23.9999 23.9655 23.9999 343
11/30/2016 23.1675 23.1675 23.1675 23.1675 200
11/29/2016 23.5 23.5 23.3649 23.3649 2,542
11/28/2016 22.9001 22.9001 22.9001 22.9001 00
11/25/2016 22.9001 22.9001 22.9001 22.9001 00
11/23/2016 22.9001 22.9001 22.9001 22.9001 00
11/22/2016 22.91 22.91 22.9 22.9001 500
11/21/2016 22.9301 22.9301 22.9301 22.9301 2,000
11/18/2016 23.201 23.201 23.201 23.201 00
11/17/2016 23.201 23.201 23.201 23.201 00
11/16/2016 23.495 23.495 23.201 23.201 1,150
11/15/2016 23.11 23.11 23.11 23.11 00
11/14/2016 23.13 23.13 23.11 23.11 300
11/11/2016 23.79 23.8 23.12 23.8 1,400
11/10/2016 23.25 23.25 23.25 23.25 414
11/09/2016 23.8025 23.8025 23.8025 23.8025 00
11/08/2016 23.8025 23.8025 23.8025 23.8025 00
11/07/2016 23.8025 23.8025 23.8025 23.8025 1,000
11/04/2016 23.75 23.75 23.75 23.75 200
11/03/2016 23.5559 23.5559 23.5559 23.5559 400
11/02/2016 23.5536 23.8 23.5536 23.75 4,421
11/01/2016 23.17 23.4 23.12 23.4 1,501
10/31/2016 23.762 23.762 23.7 23.707 600
10/28/2016 23.7605 23.8499 23.7605 23.7999 1,180
10/27/2016 23.75 23.75 23.75 23.75 310
10/26/2016 23.8 23.8 23.5319 23.5319 1,640
10/25/2016 23.79 23.79 23.4972 23.504 1,200
10/24/2016 23.79 23.79 23.79 23.79 200
10/21/2016 23.79 23.79 23.5986 23.5986 200
10/20/2016 23.79 23.79 23.79 23.79 00
10/19/2016 23.79 23.79 23.79 23.79 766
10/18/2016 23.75 23.79 23.4547 23.79 2,874
10/17/2016 23.7 23.8 23.7 23.8 2,531
10/14/2016 23.8 23.8 23.8 23.8 200
10/13/2016 23.12 23.7 23.12 23.7 750
10/12/2016 23.74 23.82 23.4735 23.75 2,761
10/11/2016 23.6 23.81 23.22 23.81 2,108
10/10/2016 23.2334 23.2334 23.2334 23.2334 00
10/07/2016 23.2334 23.2334 23.2334 23.2334 2,075
10/06/2016 23.26 23.26 23.26 23.26 00
10/05/2016 23.26 23.26 23.26 23.26 00
10/04/2016 23.26 23.26 23.26 23.26 100
10/03/2016 23.3 23.3247 23.3 23.3247 2,368
09/30/2016 23.57 23.6 23.37 23.57 3,207
09/29/2016 23.5564 23.5732 23.1526 23.5732 1,001
09/28/2016 23.6008 23.6008 23.6008 23.6008 00
09/27/2016 23.6008 23.6008 23.6008 23.6008 00
09/26/2016 23.6 23.6008 23.567 23.6008 567
09/23/2016 23.4466 23.4466 23.4466 23.4466 800
09/22/2016 23.11 23.11 23.11 23.11 00
09/21/2016 23.11 23.11 23.11 23.11 00
09/20/2016 23.11 23.11 23.11 23.11 00
09/19/2016 23.11 23.16 23.11 23.11 1,348
09/16/2016 23.11 23.11 23.11 23.11 00
09/15/2016 23.11 23.11 23.11 23.11 00
09/14/2016 23.51 23.54 23.11 23.11 500
09/13/2016 23.15 23.3 23.0252 23.15 1,400
09/12/2016 23.21 23.21 23.21 23.21 00
09/09/2016 23.51 23.51 23.2 23.21 4,139
09/08/2016 23.79 23.81 23.67 23.8 3,210
09/07/2016 23.53 23.6 23.53 23.6 650
09/06/2016 23.65 23.67 23.6415 23.6584 4,676
*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?