Arlington Asset Investment Corp historical prices

   Watch this stock

Historical chart

    29.20 
    25.61 
    22.03 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 28.20 28.44 27.66 28.12 187,102
May 23, 2013 28.02 28.62 27.12 28.48 284,112
May 22, 2013 29.22 29.65 28.31 28.53 260,690
May 21, 2013 29.15 29.29 29.01 29.18 191,466
May 20, 2013 29.08 29.59 28.91 29.20 265,430
May 17, 2013 28.93 29.09 28.74 28.98 155,112
May 16, 2013 28.08 28.96 28.07 28.88 220,698
May 15, 2013 28.05 28.15 27.80 28.08 174,149
May 14, 2013 27.89 28.15 27.82 28.04 160,460
May 13, 2013 28.01 28.04 27.71 27.91 165,519
May 10, 2013 27.74 28.04 27.69 28.01 158,588
May 9, 2013 27.95 28.05 27.68 27.74 140,021
May 8, 2013 27.71 28.11 27.69 27.97 236,985
May 7, 2013 27.31 27.68 27.30 27.68 150,925
May 6, 2013 26.89 27.42 26.89 27.26 174,866
May 3, 2013 27.08 27.25 26.70 26.88 229,026
May 2, 2013 26.20 26.89 26.06 26.87 193,402
May 1, 2013 26.40 26.68 26.18 26.18 474,835
Apr 30, 2013 27.20 27.55 26.37 27.09 337,824
Apr 29, 2013 27.04 27.59 27.00 27.32 328,280
Apr 26, 2013 26.29 26.84 26.29 26.76 210,068
Apr 25, 2013 26.35 26.50 26.15 26.29 192,674
Apr 24, 2013 26.06 26.30 25.94 26.23 145,363
Apr 23, 2013 25.67 26.06 25.53 26.05 240,310
Apr 22, 2013 25.41 25.63 24.92 25.53 273,412
Apr 19, 2013 25.27 25.45 25.11 25.30 155,826
Apr 18, 2013 25.28 25.41 25.01 25.19 263,617
Apr 17, 2013 25.75 25.97 25.01 25.18 303,494
Apr 16, 2013 25.60 26.13 25.51 25.93 241,737
Apr 15, 2013 26.30 26.43 25.22 25.29 360,721

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service