Quantcast

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

AIW 
$24.5076
*  
0.0924
0.38%
Get AIW Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading AIW 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 21-JUN-2018 TO 21-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 N/A 24.5076 24.1345 24.5076 600
09/21/2018 24.1345 24.5076 24.1345 24.5076 600
09/20/2018 24.6 24.6 24.6 24.6 00
09/19/2018 24.6 24.6 24.6 24.6 00
09/18/2018 24.58 24.6 24.58 24.6 1,200
09/17/2018 24.3529 24.537 24.3529 24.537 399
09/14/2018 24.25 24.3784 24.25 24.3784 255
09/13/2018 24.57 24.6 24.5114 24.54 2,102
09/12/2018 24.5 24.5 24.5 24.5 100
09/11/2018 24.5817 24.68 24.5817 24.68 495
09/10/2018 24.697 24.7 24.08 24.25 3,780
09/07/2018 24.38 24.7 24.27 24.38 2,578
09/06/2018 24.38 24.38 24.1245 24.1245 330
09/05/2018 24.4919 24.6742 24.4 24.4 1,653
09/04/2018 24.61 24.6383 24.4728 24.4728 413
08/31/2018 24.4 24.6187 24.2101 24.4326 2,050
08/30/2018 24.356 24.4 24.2 24.4 4,057
08/29/2018 24.38 24.4 24.38 24.4 1,037
08/28/2018 24.36 24.37 24.3218 24.37 2,336
08/27/2018 24.2 24.2 24.2 24.2 00
08/24/2018 24.2095 24.2095 24.2 24.2 550
08/23/2018 24.2 24.4 24.2 24.39 1,440
08/22/2018 24.1291 24.1291 24.1291 24.1291 00
08/21/2018 24.1291 24.1291 24.1291 24.1291 623
08/20/2018 24.2 24.2 24.0822 24.1146 513
08/17/2018 24.0981 24.1973 24.0981 24.1 2,116
08/16/2018 24.1973 24.2 24.1973 24.2 415
08/15/2018 24.164 24.164 24.164 24.164 00
08/14/2018 24.164 24.2499 24.164 24.164 1,060
08/13/2018 24.25 24.2501 24.25 24.2501 2,000
08/10/2018 24.25 24.25 24.25 24.25 500
08/09/2018 24.115 24.25 24.1 24.25 1,529
08/08/2018 24.3 24.3 24.08 24.08 1,800
08/07/2018 24.155 24.155 24.155 24.155 00
08/06/2018 24.155 24.155 24.155 24.155 120
08/03/2018 24.0195 24.0195 24.0195 24.0195 200
08/02/2018 24.1871 24.1871 23.9 23.9 1,451
08/01/2018 24.3973 24.3973 24.3973 24.3973 322
07/31/2018 23.8984 24.3873 23.8305 24.3873 1,630
07/30/2018 24.18 24.2 24.0708 24.2 2,025
07/27/2018 23.875 24.2 23.875 24.18 694
07/26/2018 24.2 24.2 23.89 24.2 406
07/25/2018 23.9938 23.9938 23.9938 23.9938 316
07/24/2018 24.15 24.2 24.1 24.2 2,030
07/23/2018 24.0521 24.1 24.0521 24.1 2,350
07/20/2018 24.1 24.142 24.05 24.142 3,513
07/19/2018 23.9 24.121 23.9 24.072 4,540
07/18/2018 23.8 23.962 23.7268 23.9 5,072
07/17/2018 24.105 24.105 23.8809 23.9999 2,537
07/16/2018 23.9 23.99 23.9 23.97 860
07/13/2018 24.19 24.2 24.09 24.2 11,125
07/12/2018 24.0705 24.2 24.0502 24.2 5,412
07/11/2018 24.22 24.22 24.15 24.2 64,141
07/10/2018 24.34 24.4 24.3373 24.4 2,881
07/09/2018 24.39 24.39 24.1158 24.2792 880
07/06/2018 24.3514 24.3514 24.3514 24.3514 00
07/05/2018 24.3514 24.3514 24.3514 24.3514 00
07/03/2018 24.4 24.4 24.3514 24.3514 369
07/02/2018 24.12 24.4 24.12 24.4 489
06/29/2018 24.25 24.26 24.066 24.11 11,026
06/28/2018 24.364 24.364 24.161 24.26 15,524
06/27/2018 24.39 24.39 24.343 24.343 1,110
06/26/2018 24.21 24.25 24.21 24.22 900
06/25/2018 24.35 24.35 24.3112 24.34 2,700
06/22/2018 24.2565 24.2565 24.2565 24.2565 00
06/21/2018 24.36 24.36 24.2565 24.2565 1,100
*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