Quantcast

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

AI 
$10.14
*  
0.02
0.2%
Get AI Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 10.15 10.22 10.11 10.14 479,877
09/20/2018 10.1 10.14 10.05 10.12 333,734
09/19/2018 10.15 10.21 10.06 10.06 380,902
09/18/2018 10.13 10.15 10.04 10.14 379,261
09/17/2018 10.06 10.15 10 10.15 288,807
09/14/2018 10.05 10.12 10.03 10.03 320,796
09/13/2018 10.1 10.15 10.05 10.06 206,448
09/12/2018 10.21 10.22 9.95 10.07 541,024
09/11/2018 10.22 10.25 10.21 10.22 266,998
09/10/2018 10.23 10.26 10.2 10.24 201,961
09/07/2018 10.24 10.32 10.15 10.23 253,023
09/06/2018 10.26 10.3 10.235 10.26 245,954
09/05/2018 10.22 10.305 10.215 10.26 513,266
09/04/2018 10.16 10.25 10.13 10.22 356,578
08/31/2018 10.21 10.21 10.13 10.17 321,715
08/30/2018 10.17 10.26 10.17 10.2 250,690
08/29/2018 10.14 10.2 10.12 10.18 263,552
08/28/2018 10.15 10.2081 10.09 10.18 418,141
08/27/2018 10.13 10.16 10.09 10.13 288,999
08/24/2018 10.13 10.16 10.06 10.14 221,760
08/23/2018 10.14 10.19 10.13 10.14 267,686
08/22/2018 10.22 10.275 10.15 10.15 199,168
08/21/2018 10.18 10.28 10.18 10.24 361,361
08/20/2018 10.19 10.29 10.15 10.19 486,371
08/17/2018 10.12 10.25 10.12 10.2 250,787
08/16/2018 10.14 10.16 10.07 10.15 368,149
08/15/2018 10.11 10.18 10.03 10.12 392,090
08/14/2018 10.18 10.23 10.15 10.16 337,172
08/13/2018 10.15 10.27 10.13 10.18 275,658
08/10/2018 10.21 10.28 10.15 10.18 340,944
08/09/2018 10.23 10.3034 10.22 10.23 235,387
08/08/2018 10.22 10.28 10.121 10.23 350,833
08/07/2018 10.3 10.33 10.18 10.21 286,179
08/06/2018 10.37 10.37 10.2699 10.31 283,291
08/03/2018 10.43 10.485 10.36 10.39 296,753
08/02/2018 10.45 10.46 10.36 10.41 287,990
08/01/2018 10.52 10.53 10.31 10.48 576,283
07/31/2018 10.47 10.54 10.4 10.52 820,255
07/30/2018 10.4 10.48 10.39 10.42 687,032
07/27/2018 10.39 10.42 10.32 10.4 840,287
07/26/2018 10.33 10.4666 10.3 10.39 456,097
07/25/2018 10.08 10.37 10.01 10.35 827,374
07/24/2018 10 10.14 10 10.09 383,172
07/23/2018 10 10.09 9.91 10.06 796,671
07/20/2018 10.28 10.28 9.88 9.97 1,265,254
07/19/2018 10.23 10.369 10.23 10.3 307,619
07/18/2018 10.15 10.29 10.15 10.26 335,711
07/17/2018 10.16 10.25 10.16 10.19 251,340
07/16/2018 10.21 10.27 10.15 10.16 406,614
07/13/2018 10.24 10.3 10.205 10.21 243,458
07/12/2018 10.37 10.4 10.19 10.26 602,630
07/11/2018 10.34 10.425 10.3 10.35 814,352
07/10/2018 10.37 10.41 10.33 10.37 347,207
07/09/2018 10.5 10.5 10.35 10.37 468,371
07/06/2018 10.37 10.55 10.37 10.46 619,720
07/05/2018 10.4 10.45 10.32 10.37 475,656
07/03/2018 10.41 10.475 10.37 10.37 434,838
07/02/2018 10.26 10.4 10.2 10.39 728,429
06/29/2018 10.42 10.4267 10.2899 10.31 537,587
06/28/2018 10.3 10.455 10.21 10.42 1,021,948
06/27/2018 10.95 10.96 10.615 10.66 832,501
06/26/2018 11 11 10.801 10.95 639,885
06/25/2018 10.94 10.97 10.79 10.9 729,655
06/22/2018 10.98 10.98 10.77 10.94 1,173,455
06/21/2018 10.88 10.97 10.8144 10.95 602,838
06/20/2018 10.74 10.905 10.62 10.88 657,262
*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