Quantcast

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

AIW 
$23.925
*  
0.075
0.31%
Get AIW Alerts
*Delayed - data as of Jan. 15, 2019  -  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 15-OCT-2018 TO 15-JAN-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 24 23.9163 23.925 1,300
01/15/2019 23.9999 24 23.9163 23.925 1,300
01/14/2019 24 24 24 24 300
01/11/2019 23.9301 24 23.9301 24 750
01/10/2019 23.9058 23.9058 23.8 23.8 508
01/09/2019 23.86 23.86 23.16 23.16 600
01/08/2019 23.85 23.85 23.85 23.85 00
01/07/2019 23.75 23.86 23.75 23.85 598
01/04/2019 23.5278 23.74 23.5028 23.53 2,800
01/03/2019 23.57 23.6 23.57 23.6 1,709
01/02/2019 23.3 23.4 23.3 23.4 2,400
12/31/2018 23.5 23.5 23.4446 23.4446 2,040
12/28/2018 23.24 23.3242 23.24 23.3242 1,528
12/27/2018 23.05 23.1 23.05 23.0746 1,419
12/26/2018 23.0827 23.1 23.0803 23.1 1,541
12/24/2018 22.98 23.026 22.98 23.016 1,100
12/21/2018 23.01 23.01 23 23 1,440
12/20/2018 23.3799 23.3799 22.8731 22.8731 1,288
12/19/2018 23.26 23.26 23.26 23.26 00
12/18/2018 23.26 23.26 23.26 23.26 605
12/17/2018 23.465 23.465 23.465 23.465 00
12/14/2018 23.3934 23.465 23.3934 23.465 1,210
12/13/2018 23.5 23.5 23.3276 23.3276 370
12/12/2018 23.48 23.5398 23.48 23.5283 1,500
12/11/2018 23.5 23.5 23.5 23.5 00
12/10/2018 23.5 23.5 23.5 23.5 1,800
12/07/2018 23.1 23.6 23.1 23.6 590
12/06/2018 23.592 23.6 23.5 23.6 1,131
12/04/2018 23.75 23.75 23.75 23.75 625
12/03/2018 23.99 23.99 23.99 23.99 1,000
11/30/2018 24 24 23.9 23.99 2,580
11/29/2018 23.86 23.9072 23.86 23.9072 440
11/28/2018 23.9646 23.9646 23.9374 23.9374 1,296
11/27/2018 23.99 23.99 23.9066 23.9066 650
11/26/2018 23.99 23.99 23.99 23.99 00
11/23/2018 23.99 23.99 23.99 23.99 00
11/21/2018 23.99 23.99 23.99 23.99 00
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
*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