AI - Arlington Asset Investment Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20202.47002.46002.38002.45002.4500146,169
May 28, 20202.56002.56002.42002.47002.4700759,100
May 27, 20202.53002.58002.40002.55002.5500550,000
May 26, 20202.42002.55002.40002.49002.4900411,200
May 22, 20202.36002.39002.24002.33002.3300396,100
May 21, 20202.45002.46002.36002.40002.4000226,500
May 20, 20202.47002.50002.40002.44002.4400280,600
May 19, 20202.45002.52002.31002.39002.3900471,600
May 18, 20202.28002.45002.28002.41002.4100513,700
May 15, 20202.36002.39002.20002.24002.2400512,900
May 14, 20202.15002.37002.08002.33002.3300312,000
May 13, 20202.45002.47002.15002.19002.1900558,000
May 12, 20202.50002.69002.38002.39002.3900693,100
May 11, 20202.76002.85002.47002.53002.5300607,700
May 08, 20202.65002.72002.61002.65002.6500206,400
May 07, 20202.59002.70002.55002.58002.5800243,500
May 06, 20202.65002.76002.55002.56002.5600266,300
May 05, 20202.73002.83002.65002.65002.6500292,600
May 04, 20202.68002.75002.55002.64002.6400263,200
May 01, 20202.62002.79002.62002.72002.7200298,100
Apr 30, 20202.85002.89002.76002.83002.8300454,200
Apr 29, 20202.94003.10002.89002.95002.9500606,600
Apr 28, 20202.74002.92002.72002.87002.8700353,900
Apr 27, 20202.62002.76002.58002.72002.7200355,000
Apr 24, 20202.59002.64002.51002.62002.6200300,100
Apr 23, 20202.72002.84002.63002.64002.6400275,200
Apr 22, 20202.95002.95002.67002.71002.7100391,200
Apr 21, 20202.62002.84002.58002.81002.8100525,200
Apr 20, 20202.65002.79002.59002.69002.6900351,600
Apr 17, 20202.78002.82002.66002.75002.7500469,000
Apr 16, 20202.80002.80002.57002.61002.6100396,200
Apr 15, 20202.83002.86002.67002.77002.7700334,300
Apr 14, 20203.09003.15002.94002.98002.9800450,100
Apr 13, 20202.94003.07002.65003.03003.0300847,700
Apr 09, 20202.75003.10002.75003.07003.07002,113,700
Apr 08, 20202.35002.75002.30002.61002.61002,086,800
Apr 07, 20202.15002.37002.07002.14002.14001,000,600
Apr 06, 20201.87002.10001.87002.00002.0000598,800
Apr 03, 20202.11002.11001.72001.75001.7500850,600
Apr 02, 20201.95002.15001.90002.15002.1500685,400
Apr 01, 20202.00002.11001.90001.93001.9300765,500
Mar 31, 20202.21002.39002.15002.19002.1900536,600
Mar 30, 20202.63002.65002.16002.20002.2000691,400
Mar 27, 20203.06003.13002.47002.66002.66001,169,600
Mar 26, 20202.75003.53002.71003.40003.40001,650,000
Mar 25, 20202.10002.71002.01002.55002.55001,276,000
Mar 24, 20202.12002.19001.97002.02002.0200486,100
Mar 23, 20202.13002.18001.88002.02002.02001,032,700
Mar 20, 20202.33002.51002.06002.18002.18001,587,200
Mar 19, 20201.98002.47001.70002.13002.13001,318,800
Mar 18, 20203.05003.13001.40001.70001.70001,277,900
Mar 17, 20203.17003.47002.87003.38003.3800870,000
Mar 16, 20203.19003.61003.10003.10003.10001,203,200
Mar 13, 20203.55003.67003.16003.34003.3400670,200
Mar 12, 20203.85003.86003.12003.16003.1600888,400
Mar 11, 20204.81004.82004.42004.44004.4400659,800
Mar 10, 20205.21005.22004.85004.94004.9400349,100
Mar 09, 20205.31005.31004.96004.97004.9700527,300
Mar 06, 20205.69005.72005.49005.62005.6200647,700
Mar 05, 20205.94005.94005.71005.82005.8200378,000
Mar 04, 20206.10006.10005.90006.04006.0400252,200
Mar 03, 20205.99006.18005.93006.00006.0000469,900
Mar 02, 20205.70005.96005.67005.93005.9300478,400
Feb 28, 20205.80005.80005.59005.66005.6600883,800
Feb 27, 20205.97006.11005.66005.90005.90001,220,900
Feb 26, 20206.24006.38006.22006.28006.2800710,300
Feb 25, 20206.61006.61006.18006.24006.2400517,000
Feb 24, 20206.58006.60006.50006.58006.5800465,200
Feb 21, 20206.70006.77006.62006.65006.6500472,700
Feb 20, 20206.63006.76006.62006.69006.6900563,600
Feb 19, 20206.42006.65006.42006.61006.61001,124,900
Feb 18, 20205.95006.41005.95006.39006.39001,276,100
Feb 14, 20205.88005.98005.85005.85005.8500518,400
Feb 13, 20205.83005.90005.83005.90005.9000196,500
Feb 12, 20205.84005.93005.81005.83005.8300335,000
Feb 11, 20205.73005.89005.73005.86005.8600798,300
Feb 10, 20205.75005.76005.70005.72005.7200271,200
Feb 07, 20205.77005.79005.75005.76005.7600344,000
Feb 06, 20205.75005.82005.73005.78005.7800277,700
Feb 05, 20205.68005.76005.67005.74005.7400512,400
Feb 04, 20205.66005.69005.65005.68005.6800306,300
Feb 03, 20205.70005.73005.60005.65005.6500381,200
Jan 31, 20205.71005.72005.65005.68005.6800352,100
Jan 30, 20205.73005.80005.68005.71005.7100234,100
Jan 29, 20205.76005.81005.73005.76005.7600238,400
Jan 28, 20205.76005.79005.74005.77005.7700264,600
Jan 27, 20205.77005.80005.72005.76005.7600277,900
Jan 24, 20205.79005.84005.77005.79005.7900302,400
Jan 23, 20205.80005.85005.78005.79005.7900406,500
Jan 22, 20205.75005.84005.75005.83005.8300697,200
Jan 21, 20205.73005.76005.72005.74005.7400647,800
Jan 17, 20205.74005.75005.70005.72005.7200337,100
Jan 16, 20205.78005.80005.70005.74005.7400348,800
Jan 15, 20205.66005.78005.65005.74005.7400316,500
Jan 14, 20205.70005.72005.65005.67005.6700406,400
Jan 13, 20205.61005.64005.60005.63005.6300193,700
Jan 10, 20205.59005.64005.59005.61005.6100176,200
Jan 09, 20205.63005.65005.58005.58005.5800307,600
Jan 08, 20205.65005.70005.62005.64005.6400258,400
Jan 07, 20205.63005.68005.63005.67005.6700262,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...