AI - Arlington Asset Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20195.645.675.605.605.60200,989
Aug 16, 20195.605.675.565.605.60285,700
Aug 15, 20195.565.625.565.585.58421,700
Aug 14, 20195.715.755.505.585.58880,400
Aug 13, 20195.775.875.765.775.77329,300
Aug 12, 20195.955.965.745.805.80394,600
Aug 09, 20195.955.995.925.955.95335,800
Aug 08, 20195.906.005.785.985.98466,200
Aug 07, 20196.186.205.895.895.89623,800
Aug 06, 20196.216.256.166.206.20311,900
Aug 05, 20196.306.316.156.186.18405,700
Aug 02, 20196.396.426.316.366.36283,600
Aug 01, 20196.546.586.386.416.41454,800
Jul 31, 20196.726.746.516.586.58460,400
Jul 30, 20196.666.726.656.706.70256,200
Jul 29, 20196.596.716.596.686.68234,900
Jul 26, 20196.586.656.586.616.61213,000
Jul 25, 20196.686.726.536.576.57345,900
Jul 24, 20196.686.746.606.656.65380,900
Jul 23, 20196.616.726.616.706.70518,900
Jul 22, 20196.596.656.526.646.64356,800
Jul 19, 20196.566.636.516.516.51407,000
Jul 18, 20196.626.666.556.566.56512,000
Jul 17, 20196.676.686.566.636.63393,400
Jul 16, 20196.586.716.586.666.66662,000
Jul 15, 20196.496.616.466.586.58602,800
Jul 12, 20196.476.536.476.486.48318,700
Jul 11, 20196.396.546.396.466.46450,400
Jul 10, 20196.306.376.246.366.36553,500
Jul 09, 20196.286.326.206.306.30740,100
Jul 08, 20196.406.466.266.336.33713,800
Jul 05, 20196.436.486.376.446.44377,500
Jul 03, 20196.506.516.386.436.43489,500
Jul 03, 20190.225 Dividend
Jul 02, 20196.826.856.656.756.53929,400
Jul 01, 20196.966.996.816.836.60632,600
Jun 28, 20196.776.936.776.886.651,456,700
Jun 27, 20196.676.816.656.766.53517,300
Jun 26, 20196.506.746.506.676.45873,400
Jun 25, 20196.686.696.366.506.281,112,600
Jun 24, 20197.077.076.816.846.61624,200
Jun 21, 20196.987.056.926.976.74811,400
Jun 20, 20197.087.086.967.016.78410,500
Jun 19, 20197.007.006.916.986.75278,500
Jun 18, 20196.967.036.846.966.73493,400
Jun 17, 20196.967.076.926.936.70372,800
Jun 14, 20196.996.996.926.926.69260,400
Jun 13, 20196.906.996.896.976.74278,900
Jun 12, 20196.896.926.866.876.64214,300
Jun 11, 20196.916.966.856.896.66261,400
Jun 10, 20196.786.936.766.906.67290,400
Jun 07, 20196.756.796.666.776.54438,800
Jun 06, 20196.866.936.736.756.53353,400
Jun 05, 20196.896.946.856.886.65295,200
Jun 04, 20196.826.906.776.906.67289,100
Jun 03, 20196.696.826.656.766.53353,700
May 31, 20196.786.826.656.696.47399,400
May 30, 20196.926.956.816.856.62377,800
May 29, 20197.007.016.856.936.70470,200
May 28, 20197.117.157.007.016.78302,200
May 24, 20197.087.117.007.106.86244,900
May 23, 20197.087.117.017.056.82287,300
May 22, 20197.207.257.077.126.88347,600
May 21, 20197.247.317.217.216.97270,300
May 20, 20197.377.377.207.226.98438,600
May 17, 20197.547.547.347.377.12603,000
May 16, 20197.607.647.557.587.33186,200
May 15, 20197.577.647.517.617.36195,000
May 14, 20197.557.657.527.617.36179,900
May 13, 20197.577.617.507.527.27290,400
May 10, 20197.597.647.527.637.38290,800
May 09, 20197.627.627.507.597.34374,900
May 08, 20197.617.687.607.627.37251,400
May 07, 20197.707.767.617.657.40330,000
May 06, 20197.637.797.637.727.46411,300
May 03, 20197.597.737.597.707.44419,100
May 02, 20197.757.817.607.607.35823,500
May 01, 20197.918.007.877.927.66484,300
Apr 30, 20197.897.897.757.857.59291,200
Apr 29, 20197.877.957.867.897.63239,300
Apr 26, 20197.767.907.767.877.61235,700
Apr 25, 20197.927.927.737.777.51418,300
Apr 24, 20197.747.937.737.927.66237,100
Apr 23, 20197.707.797.697.757.49410,200
Apr 22, 20197.597.697.557.697.43400,400
Apr 18, 20197.597.617.567.587.33172,600
Apr 17, 20197.607.607.537.597.34262,700
Apr 16, 20197.527.637.527.607.35295,400
Apr 15, 20197.617.637.487.517.26477,900
Apr 12, 20197.757.777.557.587.33617,200
Apr 11, 20197.887.897.697.717.45658,600
Apr 10, 20197.927.957.867.897.63304,400
Apr 09, 20197.968.007.917.937.67264,000
Apr 08, 20197.907.997.897.977.70357,800
Apr 05, 20197.867.947.867.937.67248,000
Apr 04, 20197.837.907.827.837.57299,500
Apr 03, 20197.907.917.797.837.57498,100
Apr 02, 20197.967.967.857.867.60513,000
Apr 01, 20197.977.997.897.957.68403,800
Mar 29, 20197.957.997.877.967.69534,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...