AIW - Arlington Asset Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201924.0924.2124.0024.1024.108,400
Dec 05, 201924.1824.3324.0524.0824.0820,700
Dec 04, 201924.2924.4124.2924.3224.324,400
Dec 03, 201924.1524.2924.1524.2924.29800
Dec 02, 201924.1324.2524.1324.1724.172,000
Nov 29, 201924.1824.1824.1024.1624.16800
Nov 27, 201924.1524.1824.1424.1824.182,100
Nov 26, 201924.1824.1824.1224.1524.154,200
Nov 25, 201924.1024.1824.1024.1724.175,300
Nov 22, 201924.1324.1324.0124.0624.063,600
Nov 21, 201923.9924.1323.9924.1324.134,900
Nov 20, 201924.0924.1023.9323.9723.973,300
Nov 19, 201924.1024.1023.9023.9123.912,800
Nov 18, 201923.9224.0423.9024.0024.002,200
Nov 15, 201923.9124.0023.9124.0024.001,600
Nov 14, 201924.0724.0724.0024.0624.062,100
Nov 13, 201923.9124.0623.9024.0624.062,700
Nov 12, 201923.9423.9723.9423.9723.97300
Nov 11, 201923.9823.9823.9423.9423.94900
Nov 08, 201923.8423.8423.8223.8223.82200
Nov 07, 201923.8623.9023.8623.9023.901,200
Nov 06, 201923.8023.8423.8023.8423.84600
Nov 05, 201923.8723.8723.8723.8723.87100
Nov 04, 201923.8723.8723.8723.8723.87600
Nov 01, 201923.9023.9023.9023.9023.90900
Oct 31, 201923.8423.8523.8423.8523.85900
Oct 30, 201923.7823.7823.7723.7723.771,700
Oct 29, 201923.7823.8023.7123.7823.785,900
Oct 28, 201923.8023.8023.6823.7823.786,400
Oct 25, 201923.7523.8023.7023.8023.8010,800
Oct 24, 201923.7423.8323.7023.7423.746,700
Oct 23, 201923.6723.7523.6723.7323.733,100
Oct 22, 201923.8023.8023.7523.7523.7513,800
Oct 21, 201923.8623.8623.8623.8623.86-
Oct 18, 201923.7023.8623.7023.8623.8611,600
Oct 17, 201923.7524.0423.6523.7123.7110,400
Oct 16, 201923.7423.7823.7423.7523.752,500
Oct 16, 20190.414 Dividend
Oct 15, 201924.0024.0923.9524.0923.6823,300
Oct 14, 201923.9424.1423.9424.0023.596,100
Oct 11, 201923.8024.0023.7724.0023.591,300
Oct 10, 201923.8023.8423.7823.8423.434,100
Oct 09, 201923.8423.8423.7223.8423.432,300
Oct 08, 201923.8423.8423.8423.8423.431,600
Oct 07, 201923.9323.9323.8723.8723.461,600
Oct 04, 201923.8824.1423.6824.1423.7312,100
Oct 03, 201923.7423.7423.6723.6723.263,900
Oct 02, 201923.7923.7923.6723.6723.26500
Oct 01, 201923.9523.9523.6823.7923.382,600
Sep 30, 201923.8323.9223.8223.8523.443,100
Sep 27, 201924.0324.0323.8623.9223.512,600
Sep 26, 201924.0524.0523.8723.8723.461,500
Sep 25, 201924.0824.0823.8723.9023.495,600
Sep 24, 201923.8623.9523.8623.9023.494,600
Sep 23, 201924.0024.0024.0024.0023.59100
Sep 20, 201924.1024.1023.8824.0023.593,600
Sep 19, 201924.0024.0023.9124.0023.599,700
Sep 18, 201924.2024.2024.2024.2023.78200
Sep 17, 201923.9924.2123.9324.2023.789,500
Sep 16, 201924.0024.0023.9024.0023.594,300
Sep 13, 201924.1224.1224.1224.1223.71100
Sep 12, 201924.1524.1524.0624.1223.716,600
Sep 11, 201924.1024.1224.1024.1223.711,700
Sep 10, 201924.2424.2424.2424.2423.82700
Sep 09, 201924.2424.2424.2424.2423.82-
Sep 06, 201924.2424.2424.2424.2423.82-
Sep 05, 201924.3724.4724.2424.2423.822,400
Sep 04, 201924.2324.2924.2324.2923.8711,500
Sep 03, 201924.2624.3024.2024.2823.865,100
Aug 30, 201924.3024.3024.3024.3023.88-
Aug 29, 201924.4924.5024.2524.3023.881,300
Aug 28, 201924.3324.4824.3024.4824.061,500
Aug 27, 201924.4624.4824.4424.4424.021,000
Aug 26, 201924.4024.4924.3224.4824.064,600
Aug 23, 201924.4824.4824.3724.3723.951,800
Aug 22, 201924.4524.4524.4124.4123.99300
Aug 21, 201924.4024.4924.4024.4924.071,200
Aug 20, 201924.3824.5424.3524.5424.121,200
Aug 19, 201924.3724.4924.3524.3823.961,700
Aug 16, 201924.3524.3524.3524.3523.93300
Aug 15, 201924.5024.5024.3524.3523.931,700
Aug 14, 201924.2824.3024.2524.2723.8511,000
Aug 13, 201924.3324.4024.3324.4023.982,000
Aug 12, 201924.4424.4624.4124.4624.041,000
Aug 09, 201924.4424.4624.4124.4624.041,000
Aug 08, 201924.3024.4024.3024.4023.981,100
Aug 07, 201924.3724.3724.3724.3723.95200
Aug 06, 201924.4024.4024.3724.4023.983,200
Aug 05, 201924.2524.4724.2524.3023.8810,700
Aug 02, 201924.4924.4924.4224.4224.00500
Aug 01, 201924.3524.4924.3524.4924.0726,900
Jul 31, 201924.4424.4424.4424.4424.02200
Jul 30, 201924.4424.4524.3524.4524.03800
Jul 29, 201924.5024.5024.4224.4424.021,600
Jul 26, 201924.4524.4524.3924.3923.97500
Jul 25, 201924.5024.5024.5024.5024.08-
Jul 24, 201924.3524.5024.3524.5024.081,700
Jul 23, 201924.3724.5024.2324.4424.025,000
Jul 22, 201924.3724.3724.3724.3723.95-
Jul 19, 201924.4024.4024.3724.3723.95600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...