AI - Arlington Asset Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201811.8411.8911.7311.8611.86364,300
Jan 16, 201811.9411.9911.7811.8411.84458,700
Jan 12, 201811.8111.9311.8011.9111.91307,600
Jan 11, 201811.6511.8211.6411.8011.80567,200
Jan 10, 201811.7511.7611.5411.6711.67490,300
Jan 09, 201811.8611.8811.7711.8011.80348,000
Jan 08, 201811.7411.8411.6611.8011.80558,300
Jan 05, 201811.7511.7611.6311.7511.75362,600
Jan 04, 201811.7011.8111.7011.7311.73336,700
Jan 03, 201811.8011.8811.6511.6711.67511,500
Jan 02, 201811.8011.8311.6511.7811.78485,000
Dec 29, 201711.8711.9611.7611.7811.78527,600
Dec 28, 201711.8411.9811.7011.8811.88813,400
Dec 28, 20170.55 Dividend
Dec 27, 201712.5512.5512.3212.4911.94846,200
Dec 26, 201712.5012.5712.4712.5211.97496,700
Dec 22, 201712.5312.5312.4412.4811.93277,000
Dec 21, 201712.4112.5612.3712.5011.95357,000
Dec 20, 201712.3812.4312.3112.3911.84360,400
Dec 19, 201712.5612.5912.3212.3611.82557,000
Dec 18, 201712.5812.6712.4512.5411.99455,900
Dec 15, 201712.4112.6512.3412.5311.981,036,700
Dec 14, 201712.3812.4712.2312.3011.76459,100
Dec 13, 201712.1812.4112.1412.3811.83663,300
Dec 12, 201712.1512.2312.1312.1511.61288,400
Dec 11, 201712.0912.2212.0912.1811.64317,200
Dec 08, 201712.0912.1011.9912.0711.54260,000
Dec 07, 201711.9012.1311.9012.0311.50353,400
Dec 06, 201711.8812.0011.8811.9611.43281,000
Dec 05, 201711.9612.0011.8511.9011.38278,400
Dec 04, 201711.7912.0111.7911.9411.41519,800
Dec 01, 201711.6711.8211.4511.7911.27476,000
Nov 30, 201711.9711.9711.7311.8111.29338,400
Nov 29, 201711.8811.9911.8311.9111.39364,400
Nov 28, 201711.7411.8711.7311.8411.32338,300
Nov 27, 201711.7511.8411.7211.7211.20248,500
Nov 24, 201711.8411.8411.7411.7511.23152,500
Nov 22, 201711.7411.8911.7411.7711.25295,500
Nov 21, 201711.6511.7711.6411.7211.20364,000
Nov 20, 201711.5111.6711.4711.6111.10249,200
Nov 17, 201711.4111.5311.4011.4710.96375,600
Nov 16, 201711.3211.5211.3211.4110.91307,700
Nov 15, 201711.2511.3511.2011.2710.77278,100
Nov 14, 201711.1911.3811.1911.3210.82212,900
Nov 13, 201711.0911.3111.0911.2510.75399,800
Nov 10, 201711.1411.2511.0911.1410.65374,300
Nov 09, 201711.0811.2211.0611.1610.67334,800
Nov 08, 201711.1011.1911.0411.1310.64338,200
Nov 07, 201711.1511.2311.0711.1010.61492,300
Nov 06, 201711.0011.2211.0011.1410.65600,900
Nov 03, 201711.1811.1910.9311.0010.52648,700
Nov 02, 201711.3511.3611.1111.1810.69594,900
Nov 01, 201711.5211.5411.3511.3810.88526,000
Oct 31, 201711.6511.6511.4411.4710.96439,700
Oct 30, 201711.6111.7411.5411.5711.06390,800
Oct 27, 201711.3011.7311.2811.6111.10737,300
Oct 26, 201711.8311.8411.5011.5010.99843,200
Oct 25, 201712.6512.6511.4011.8311.312,080,400
Oct 24, 201712.6712.7612.6612.6712.11349,600
Oct 23, 201712.7712.7912.6512.6612.10256,900
Oct 20, 201712.7612.7912.7112.7612.20307,600
Oct 19, 201712.6812.7212.6312.7112.15247,000
Oct 18, 201712.7212.8012.7212.7212.16273,300
Oct 17, 201712.7112.7512.6612.7012.14294,400
Oct 16, 201712.6012.8212.6012.7112.15545,300
Oct 13, 201712.6612.7512.6112.6912.13195,400
Oct 12, 201712.7112.7312.6112.6612.10382,800
Oct 11, 201712.6712.7012.5912.7012.14463,900
Oct 10, 201712.7812.7812.6112.6312.07361,500
Oct 09, 201712.7012.7812.6712.7512.19377,000
Oct 06, 201712.7812.7812.6312.7112.15358,800
Oct 05, 201712.7612.8712.7412.7712.21419,500
Oct 04, 201712.7912.8412.6912.7612.20330,000
Oct 03, 201712.8012.8512.7412.7912.23370,700
Oct 02, 201712.7412.7912.6712.7812.22457,100
Sep 29, 201712.7112.8812.6712.7312.17483,900
Sep 28, 201712.7412.7812.4312.7412.18759,100
Sep 28, 20170.55 Dividend
Sep 27, 201713.2913.3413.0513.2412.13817,300
Sep 26, 201713.2513.2913.2013.2512.14663,200
Sep 25, 201713.3413.3513.2013.2612.15650,200
Sep 22, 201713.3713.4113.3513.3812.26384,500
Sep 21, 201713.3213.4113.3213.3412.22384,000
Sep 20, 201713.3113.3813.2913.3212.20470,700
Sep 19, 201713.2413.3813.2413.2912.18386,300
Sep 18, 201713.1813.3413.1813.2312.12516,600
Sep 15, 201713.1613.2413.0913.1712.07704,200
Sep 14, 201713.1113.1913.0913.1212.02209,400
Sep 13, 201713.0813.1513.0713.1112.01210,400
Sep 12, 201713.0413.2113.0313.1412.04344,400
Sep 11, 201712.9213.0512.9212.9911.90372,400
Sep 08, 201712.8112.8612.7912.8411.76161,100
Sep 07, 201712.8612.8912.7612.8111.74182,200
Sep 06, 201712.8612.8812.7612.8611.78242,700
Sep 05, 201713.0613.0612.8012.8211.75311,500
Sep 01, 201712.9613.0612.9613.0311.94357,800
Aug 31, 201712.8312.9812.8312.9211.84257,900
Aug 30, 201712.8512.8812.7412.8111.74265,800
Aug 29, 201712.9512.9912.8112.8511.77207,400
Aug 28, 201712.9813.0312.9112.9611.87179,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...