Quantcast

Arlington Asset Investment Corp 6.750% Notes due 2025 Historical Stock Prices

AIC 
$23.89
*  
0.0021
0.01%
Get AIC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading AIC now
Exchange:NYSE
Industry: Consumer Services
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 22-DEC-2018 TO 22-MAR-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 N/A 23.89 23.881 23.89 241
03/22/2019 23.881 23.89 23.881 23.89 241
03/21/2019 23.7501 23.8921 23.7 23.8921 2,821
03/20/2019 23.55 23.865 23.5001 23.865 8,387
03/19/2019 23.5857 23.6 23.5857 23.6 832
03/18/2019 23.5612 23.5612 23.5577 23.5577 1,200
03/15/2019 23.55 23.59 23.5 23.59 967
03/14/2019 23.5574 23.6 23.501 23.5311 2,350
03/13/2019 23.55 23.55 23.48 23.48 2,370
03/12/2019 23.6 23.6 23.6 23.6 740
03/11/2019 23.48 23.6 23.48 23.6 2,456
03/08/2019 23.401 23.48 23.25 23.48 1,310
03/07/2019 23.22 23.49 23.19 23.25 5,862
03/06/2019 23.34 23.49 23.34 23.36 2,895
03/05/2019 23.5 23.5 23.35 23.37 2,647
03/04/2019 23.849 23.849 23.3979 23.4355 1,954
03/01/2019 23.29 23.42 23.25 23.38 5,770
02/28/2019 23.2925 23.35 23.25 23.26 3,283
02/27/2019 23.4 23.4 23.2999 23.3499 5,950
02/26/2019 23.65 23.849 23.52 23.82 11,413
02/25/2019 23.65 23.8993 23.59 23.84 3,040
02/22/2019 23.45 23.962 23.4 23.69 13,188
02/21/2019 23.32 23.5 23.25 23.468 13,352
02/20/2019 23.25 23.32 23.2499 23.32 16,999
02/19/2019 23.35 23.37 23.18 23.27 19,881
02/15/2019 23.19 23.35 23.19 23.19 2,573
02/14/2019 23.17 23.1772 23.11 23.1772 1,897
02/13/2019 23.226 23.294 23.18 23.294 1,194
02/12/2019 23.16 23.24 23.16 23.24 1,038
02/11/2019 23.2 23.2 23.11 23.1805 1,402
02/08/2019 23.2147 23.3289 23.2 23.2 4,477
02/07/2019 23.1 23.34 23.1 23.34 2,120
02/06/2019 23.1035 23.47 22.9901 23.47 8,136
02/05/2019 23.09 23.5967 23.09 23.5967 775
02/04/2019 22.8 23.264 22.8 22.86 5,045
02/01/2019 23.11 23.43 22.91 22.95 4,150
01/31/2019 22.9 23.1 22.9 23.0712 4,249
01/30/2019 22.99 22.995 22.8921 22.9 5,347
01/29/2019 22.94 23 22.8215 22.96 3,990
01/28/2019 22.96 22.96 22.86 22.9 4,156
01/25/2019 22.92 22.92 22.8426 22.872 2,150
01/24/2019 22.85 22.86 22.85 22.86 401
01/23/2019 22.96 22.96 22.6564 22.88 3,022
01/22/2019 23 23 22.98 22.98 403
01/18/2019 23.14 23.14 22.97 22.99 810
01/17/2019 22.88 23.43 22.874 23.43 4,080
01/16/2019 22.9083 22.99 22.7601 22.96 1,580
01/15/2019 22.7412 22.99 22.7412 22.99 691
01/14/2019 22.91 23 22.9 22.9 2,081
01/11/2019 22.9573 22.9573 22.87 22.95 1,860
01/10/2019 23.1 23.1 23.1 23.1 1,081
01/09/2019 23.09 23.09 23 23 2,001
01/08/2019 23.11 23.11 23.11 23.11 535
01/07/2019 22.76 23.4 22.6902 23.38 4,636
01/04/2019 22.76 22.76 22.65 22.76 2,963
01/03/2019 23 23 22.5 22.76 2,427
01/02/2019 22.02 22.8523 22.02 22.2306 1,959
12/31/2018 22.068 22.49 21.65 22.16 4,820
12/28/2018 22.15 22.3 21.96 22.15 11,590
12/27/2018 21.8588 22.15 21.8588 22.0777 1,160
12/26/2018 21.7816 22.1 21.7816 22 2,776
12/24/2018 22.15 22.15 22.15 22.15 00
*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