AIW - Arlington Asset Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201924.4024.4224.4024.4224.42819
Aug 19, 201924.3724.5024.3524.3824.381,700
Aug 16, 201924.3524.5024.3524.3524.35300
Aug 15, 201924.5024.5024.3524.3524.351,700
Aug 14, 201924.2824.3024.2524.2724.2711,000
Aug 13, 201924.3324.4024.3324.4024.402,000
Aug 12, 201924.4424.4624.4124.4624.461,000
Aug 09, 201924.4424.4624.4124.4624.461,000
Aug 08, 201924.3024.4024.3024.4024.401,100
Aug 07, 201924.3724.3724.3724.3724.37200
Aug 06, 201924.4024.4024.3724.4024.403,200
Aug 05, 201924.2524.4724.2524.3024.3010,700
Aug 02, 201924.4924.4924.4224.4224.42500
Aug 01, 201924.3524.4924.3524.4924.4926,900
Jul 31, 201924.4424.4424.4424.4424.44200
Jul 30, 201924.4424.4524.3524.4524.45800
Jul 29, 201924.5024.5024.4224.4424.441,600
Jul 26, 201924.4524.4524.3924.3924.39500
Jul 25, 201924.5024.5024.5024.5024.50-
Jul 24, 201924.3524.5024.3524.5024.501,700
Jul 23, 201924.3724.5024.2324.4424.445,000
Jul 22, 201924.3724.3724.3724.3724.37-
Jul 19, 201924.4024.4024.3724.3724.37600
Jul 18, 201924.3824.4024.3824.4024.401,000
Jul 17, 201924.6124.6124.6124.6124.61-
Jul 16, 201924.5324.7924.3524.6124.614,300
Jul 16, 20190.414 Dividend
Jul 15, 201924.9424.9424.6724.8024.397,100
Jul 12, 201924.8124.8124.6624.6624.25500
Jul 11, 201924.8224.9124.7024.7724.365,400
Jul 10, 201924.7424.8524.5624.7924.385,500
Jul 09, 201924.4724.8824.4724.8824.461,800
Jul 08, 201924.7024.7024.7024.7024.29100
Jul 05, 201924.9024.9024.9024.9024.48100
Jul 03, 201924.8524.8524.8524.8524.44700
Jul 02, 201924.7524.8024.7524.8024.391,400
Jul 01, 201924.7524.7524.7524.7524.34900
Jun 28, 201924.7524.7524.7524.7524.341,200
Jun 27, 201924.4924.4924.4924.4924.08-
Jun 26, 201924.4924.4924.4924.4924.08-
Jun 25, 201924.4824.6024.4024.4924.089,500
Jun 24, 201924.6524.6524.6524.6524.24500
Jun 21, 201924.6524.6524.6524.6524.24100
Jun 20, 201924.6524.6524.6524.6524.24-
Jun 19, 201924.6524.6524.6524.6524.24-
Jun 18, 201924.6524.6524.6524.6524.24-
Jun 17, 201924.5724.6524.5724.6524.24600
Jun 14, 201924.6124.6124.6124.6124.20-
Jun 13, 201924.5024.6524.5024.6124.202,300
Jun 12, 201924.7824.7824.6924.6924.28800
Jun 11, 201924.5224.5224.5224.5224.11100
Jun 10, 201924.6524.7024.5024.5524.142,500
Jun 07, 201924.6724.7524.5024.7524.342,300
Jun 06, 201924.4024.4024.4024.4023.99-
Jun 05, 201924.4024.4024.4024.4023.99200
Jun 04, 201924.7424.8024.4224.4224.011,500
Jun 03, 201924.7024.7024.7024.7024.29100
May 31, 201924.7424.7624.5724.6624.252,200
May 30, 201924.7424.7524.6024.6024.192,100
May 29, 201924.4024.6524.4024.6524.242,800
May 28, 201924.6824.6824.6024.6024.191,400
May 24, 201924.2124.2124.2124.2123.81100
May 23, 201924.7524.7524.7524.7524.34-
May 22, 201924.6624.7524.6624.7524.34900
May 21, 201924.6024.6024.5724.5724.16200
May 20, 201924.4524.7124.4524.7124.30700
May 17, 201924.4024.4024.4024.4023.99300
May 16, 201924.4524.4524.3224.3223.911,200
May 15, 201924.4524.4524.4524.4524.04200
May 14, 201924.4024.4024.4024.4023.99-
May 13, 201924.4024.4024.2524.4023.994,200
May 10, 201924.2024.2224.2024.2223.82200
May 09, 201924.2524.2524.0624.0623.66300
May 08, 201924.0824.0824.0824.0823.68-
May 07, 201924.0624.0924.0624.0823.681,200
May 06, 201924.6024.6024.6024.6024.19-
May 03, 201924.1624.6424.1624.6024.191,300
May 02, 201924.4024.4024.4024.4023.99600
May 01, 201924.3224.5024.0524.3523.942,800
Apr 30, 201924.5024.5024.3724.3723.96500
Apr 29, 201924.4024.4024.3224.3223.911,400
Apr 26, 201924.0024.5624.0024.4224.013,000
Apr 25, 201924.2924.2924.2924.2923.88200
Apr 24, 201924.1124.3124.1124.1923.792,600
Apr 23, 201924.0524.0524.0524.0523.65-
Apr 22, 201924.0524.0524.0524.0523.65800
Apr 18, 201924.1024.1024.1024.1023.701,000
Apr 17, 201924.1724.1724.1724.1723.77-
Apr 16, 201924.3124.3124.1724.1723.771,200
Apr 15, 201924.4824.4824.3224.3223.91400
Apr 15, 20190.414 Dividend
Apr 12, 201924.4824.6024.4824.6023.7872,300
Apr 11, 201924.4524.4524.4524.4523.64100
Apr 10, 201924.4524.4524.4524.4523.64-
Apr 09, 201924.3024.4924.1824.4523.641,400
Apr 08, 201924.3124.4024.3024.3523.546,900
Apr 05, 201924.4224.4324.3224.3423.5315,200
Apr 04, 201924.6024.6024.3024.4323.6227,200
Apr 03, 201924.5024.9024.5024.5523.733,900
Apr 02, 201924.7524.7524.2824.2823.477,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...