Quantcast

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

AIW 
$23.99
*  
unch
unch
Get AIW Alerts
*Delayed - data as of Nov. 20, 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
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 N/A N/A N/A 23.99 0
11/20/2018 23.99 23.99 23.99 23.99 00
11/19/2018 23.99 23.99 23.99 23.99 600
11/16/2018 23.84 23.84 23.84 23.84 500
11/15/2018 23.85 23.85 23.62 23.84 2,760
11/14/2018 23.8609 23.91 23.81 23.91 2,513
11/13/2018 23.9498 23.9498 23.9498 23.9498 200
11/12/2018 23.9323 23.98 23.9323 23.98 735
11/09/2018 23.95 23.95 23.95 23.95 00
11/08/2018 23.95 23.95 23.95 23.95 00
11/07/2018 23.9 23.95 23.9 23.95 1,260
11/06/2018 23.9497 23.9497 23.85 23.85 815
11/05/2018 23.9078 23.9078 23.9078 23.9078 400
11/02/2018 23.9799 23.9799 23.82 23.82 310
11/01/2018 23.8398 24.017 23.82 23.8915 2,411
10/31/2018 23.971 24.017 23.8761 24.017 1,390
10/30/2018 23.753 23.79 23.75 23.79 1,100
10/29/2018 23.9 23.9 23.9 23.9 192
10/26/2018 24.05 24.05 24.05 24.05 800
10/25/2018 24.0223 24.0223 24.0223 24.0223 550
10/24/2018 23.8478 23.8478 23.8478 23.8478 100
10/23/2018 23.9347 23.9693 23.85 23.9688 1,153
10/22/2018 23.9877 23.9877 23.9877 23.9877 230
10/19/2018 23.85 23.9274 23.76 23.8788 2,900
10/18/2018 23.969 24.09 23.8 23.8 6,176
10/17/2018 23.8201 23.847 23.8201 23.847 400
10/16/2018 24.0746 24.0746 24.0262 24.0262 234
10/15/2018 23.93 24.481 23.8709 24.07 3,740
10/12/2018 24.41 24.427 24.1 24.1 8,197
10/11/2018 24.4 24.4 24.4 24.4 00
10/10/2018 24.4 24.4 24.3416 24.4 2,575
10/09/2018 24.33 24.33 24.33 24.33 00
10/08/2018 24.33 24.33 24.33 24.33 00
10/05/2018 24.56 24.56 24.2741 24.33 3,935
10/04/2018 24.36 24.4 24.2695 24.2795 1,100
10/03/2018 24.478 24.478 24.3218 24.41 1,305
10/02/2018 24.4541 24.4541 24.4541 24.4541 00
10/01/2018 24.59 24.59 24.4541 24.4541 975
09/28/2018 24.522 24.522 24.522 24.522 00
09/27/2018 24.522 24.522 24.522 24.522 105
09/26/2018 24.41 24.5 24.41 24.5 3,200
09/25/2018 24.59 24.59 24.13 24.13 1,700
09/24/2018 24.5 24.5 24.5 24.5 580
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
*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