Quantcast

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

AI 
$8.32
*  
0.21
2.46%
Get AI Alerts
*Delayed - data as of Nov. 20, 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
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 20-AUG-2018 TO 20-NOV-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 8.42 8.50 8.23 8.32 520,149
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
10/19/2018 8.43 8.52 8.3315 8.4 625,749
10/18/2018 8.63 8.65 8.44 8.48 302,063
10/17/2018 8.62 8.6631 8.565 8.62 262,592
10/16/2018 8.47 8.717 8.45 8.67 332,493
10/15/2018 8.41 8.585 8.4 8.5 484,369
10/12/2018 8.51 8.58 8.38 8.41 452,716
10/11/2018 8.69 8.76 8.45 8.46 537,877
10/10/2018 8.9 8.97 8.7 8.7 314,183
10/09/2018 8.91 8.98 8.88 8.89 293,943
10/08/2018 8.89 8.97 8.85 8.93 204,176
10/05/2018 9.08 9.09 8.76 8.96 558,369
10/04/2018 8.95 9.11 8.87 9.08 943,265
10/03/2018 9.03 9.1 8.7 8.82 1,304,784
10/02/2018 9.13 9.1999 9.02 9.03 642,656
10/01/2018 9.35 9.3889 9.05 9.2 853,102
09/28/2018 9.57 9.61 9.33 9.34 689,276
09/27/2018 9.68 9.77 9.59 9.61 669,850
09/26/2018 10.08 10.12 10.01 10.05 583,083
09/25/2018 10.12 10.18 10.06 10.06 335,603
09/24/2018 10.15 10.19 10.11 10.12 486,805
09/21/2018 10.12 10.22 10.11 10.14 492,998
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
*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?

Smart Portfolio