Quantcast

Arlington Asset Investment Corp Class A (new) Historical Stock Prices

AI 
$8.15
*  
0.07
0.87%
Get AI Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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 8.11 8.25 8.02 8.15 296,536
01/18/2019 8.1 8.25 8.02 8.15 296,829
01/17/2019 8.11 8.12 7.96 8.08 298,208
01/16/2019 8.07 8.155 8.05 8.15 392,578
01/15/2019 8.02 8.07 7.94 8.04 174,571
01/14/2019 7.91 8.0501 7.91 8.01 199,899
01/11/2019 7.9 7.985 7.835 7.96 251,228
01/10/2019 8.06 8.06 7.9 7.92 300,076
01/09/2019 8 8.07 7.9101 8.07 434,658
01/08/2019 8 8.07 7.88 8 462,543
01/07/2019 7.61 7.95 7.61 7.92 483,974
01/04/2019 7.35 7.65 7.35 7.61 509,310
01/03/2019 7.28 7.38 7.27 7.31 497,516
01/02/2019 7.14 7.39 6.92 7.31 496,637
12/31/2018 7.52 7.5227 7.12 7.24 643,609
12/28/2018 7.52 7.6527 7.4 7.54 605,328
12/27/2018 7.83 7.857 7.575 7.84 729,500
12/26/2018 7.6 7.84 7.53 7.84 526,743
12/24/2018 7.65 7.68 7.5 7.56 352,838
12/21/2018 7.66 7.89 7.59 7.7 944,494
12/20/2018 7.9 7.97 7.57 7.66 482,107
12/19/2018 8 8.14 7.89 7.94 335,027
12/18/2018 8.12 8.1538 7.95 8.02 474,999
12/17/2018 8.41 8.41 8.05 8.07 611,452
12/14/2018 8.34 8.41 8.29 8.36 390,819
12/13/2018 8.33 8.375 8.3099 8.35 228,579
12/12/2018 8.42 8.44 8.3 8.31 253,687
12/11/2018 8.39 8.47 8.3299 8.35 261,064
12/10/2018 8.41 8.42 8.16 8.3 331,641
12/07/2018 8.37 8.51 8.3343 8.4 291,974
12/06/2018 8.3 8.38 8.13 8.38 394,046
12/04/2018 8.61 8.655 8.3 8.34 520,695
12/03/2018 8.65 8.69 8.53 8.67 345,098
11/30/2018 8.49 8.59 8.43 8.59 278,351
11/29/2018 8.36 8.56 8.35 8.49 268,685
11/28/2018 8.37 8.47 8.29 8.4 330,953
11/27/2018 8.37 8.45 8.35 8.36 196,223
11/26/2018 8.35 8.44 8.3 8.38 219,966
11/23/2018 8.36 8.4201 8.255 8.29 133,538
11/21/2018 8.35 8.47 8.28 8.39 318,163
11/20/2018 8.41 8.5 8.23 8.32 520,549
11/19/2018 8.65 8.72 8.49 8.53 382,480
11/16/2018 8.4 8.67 8.35 8.67 688,723
11/15/2018 8.39 8.445 8.18 8.42 516,677
11/14/2018 8.47 8.55 8.37 8.44 313,415
11/13/2018 8.47 8.525 8.38 8.42 327,497
11/12/2018 8.64 8.64 8.41 8.44 362,604
11/09/2018 8.68 8.69 8.59 8.65 318,661
11/08/2018 8.7 8.78 8.665 8.69 240,420
11/07/2018 8.6 8.735 8.565 8.73 230,753
11/06/2018 8.47 8.61 8.44 8.58 196,396
11/05/2018 8.49 8.55 8.43 8.49 368,455
11/02/2018 8.54 8.54 8.425 8.49 264,881
11/01/2018 8.44 8.56 8.44 8.52 411,247
10/31/2018 8.4 8.48 8.3601 8.41 490,474
10/30/2018 8.4 8.54 8.25 8.39 394,981
10/29/2018 8.45 8.56 8.33 8.38 344,411
10/26/2018 8.4 8.42 8.16 8.34 546,468
10/25/2018 8.26 8.54 8.26 8.48 708,535
10/24/2018 8.12 8.65 8.08 8.27 721,098
10/23/2018 8.33 8.38 8.19 8.33 372,841
10/22/2018 8.4 8.57 8.4 8.42 474,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio