Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 5:09AM ET - U.S. Markets open in 4 hours and 21 minutes. Dow  0.51% Nasdaq  0.00%

Arlington Asset Investment Corp. (AI)

On Dec 24: 15.79   0.00 (0.00%)

MORE ON AI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 15.69 15.87 15.69 15.79 2,000 15.79 23-Dec-09 16.01 16.12 15.51 15.69 24,400 15.69 22-Dec-09 15.32 16.21 15.20 16.00 19,900 16.00 21-Dec-09 15.15 15.85 15.15 15.40 18,200 15.40 18-Dec-09 15.49 15.77 14.90 15.20 42,500 15.20 17-Dec-09 15.50 15.83 15.28 15.54 45,000 15.54 16-Dec-09 14.99 15.45 14.87 15.45 31,800 15.45 15-Dec-09 14.42 14.88 14.42 14.75 24,600 14.75 14-Dec-09 14.64 14.88 14.55 14.76 33,500 14.76 11-Dec-09 14.53 14.60 13.87 14.25 70,700 14.25 10-Dec-09 14.53 14.64 14.40 14.63 242,600 14.63 9-Dec-09 14.60 14.83 14.41 14.55 60,400 14.55 8-Dec-09 14.74 14.75 14.52 14.61 46,700 14.61 7-Dec-09 13.80 14.95 13.80 14.76 92,000 14.76 4-Dec-09 13.83 14.02 13.62 13.90 73,300 13.90 3-Dec-09 13.42 13.73 13.33 13.50 47,200 13.50 2-Dec-09 13.34 13.77 13.31 13.52 107,300 13.52 1-Dec-09 13.50 13.50 13.07 13.43 30,700 13.43 30-Nov-09 13.21 13.50 13.01 13.25 7,400 13.25 27-Nov-09 12.25 13.35 12.25 13.24 9,200 13.24 25-Nov-09 13.18 13.31 13.11 13.15 12,000 13.15 24-Nov-09 13.20 13.33 12.99 13.28 7,900 13.28 23-Nov-09 13.75 13.75 12.48 13.20 13,600 13.20 20-Nov-09 13.03 13.35 12.98 13.35 10,100 13.35 19-Nov-09 13.21 13.29 12.87 13.11 20,900 13.11 18-Nov-09 12.80 13.34 12.70 13.33 44,700 13.33 17-Nov-09 12.75 12.95 12.75 12.82 13,600 12.82 16-Nov-09 12.81 13.15 12.81 12.99 39,900 12.99 13-Nov-09 12.95 13.22 12.65 12.96 25,300 12.96 12-Nov-09 13.64 13.64 13.00 13.01 27,900 13.01 11-Nov-09 13.85 14.22 13.37 13.77 90,800 13.77 10-Nov-09 12.70 13.96 12.70 13.70 103,900 13.70 9-Nov-09 11.78 12.87 11.63 12.68 150,900 12.68 6-Nov-09 12.45 12.45 11.41 11.82 98,000 11.82 5-Nov-09 12.45 12.62 12.36 12.45 30,100 12.45 4-Nov-09 12.12 12.92 11.87 12.47 50,200 12.47 3-Nov-09 11.88 12.24 11.52 12.18 27,300 12.18 2-Nov-09 11.74 12.35 11.22 12.04 38,900 12.04 30-Oct-09 12.40 12.40 11.45 11.74 54,600 11.74 29-Oct-09 11.57 12.59 11.48 12.27 71,800 12.27 28-Oct-09 12.20 12.33 11.59 11.68 71,600 11.68 27-Oct-09 13.15 13.15 11.65 12.40 145,400 12.40 26-Oct-09 13.85 13.86 12.50 13.09 229,300 13.09 23-Oct-09 14.15 14.15 13.20 14.00 176,500 14.00 22-Oct-09 14.00 14.20 13.36 14.20 202,200 14.20 21-Oct-09 14.00 14.13 13.87 14.05 283,700 14.05 20-Oct-09 14.00 14.05 13.72 14.05 166,200 14.05 19-Oct-09 13.61 14.24 13.61 14.00 153,100 14.00 16-Oct-09 13.05 13.50 13.05 13.36 82,800 13.36 15-Oct-09 12.28 13.69 12.10 13.50 267,200 13.50 14-Oct-09 11.80 12.40 11.27 12.40 116,800 12.40 13-Oct-09 11.60 11.80 11.09 11.80 33,200 11.80 12-Oct-09 10.89 11.85 10.89 11.85 56,400 11.85 9-Oct-09 11.02 11.50 11.02 11.38 60,200 11.38 8-Oct-09 11.49 11.64 10.55 11.35 173,600 11.35 7-Oct-09 9.50 10.58 9.41 10.56 127,600 10.56 7-Oct-09 1 : 20 Stock Split 6-Oct-09 0.44 0.50 0.44 0.50 3,300 10.00 5-Oct-09 0.46 0.46 0.42 0.44 38,300 8.80 2-Oct-09 0.46 0.47 0.44 0.45 74,400 9.00 1-Oct-09 0.49 0.49 0.47 0.48 39,100 9.60 30-Sep-09 0.50 0.50 0.48 0.49 57,600 9.80 29-Sep-09 0.49 0.51 0.48 0.50 45,800 10.00 28-Sep-09 0.52 0.53 0.50 0.51 23,100 10.20 25-Sep-09 0.50 0.55 0.49 0.51 30,000 10.20 24-Sep-09 0.53 0.57 0.50 0.50 39,600 10.00 23-Sep-09 0.56 0.62 0.50 0.50 111,200 10.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions