Arlington Asset Investment Cor Recent Share Price (USX:AAIC)

USX:AAIC - Arlington Asset Investment Corp Arlington Asset Investment Cor
Sector: Financials, Industry: Mortgage REITs

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Dec 2014	USD	27.72	27.89	27.67	27.82	27.82	+0.17 (+0.61%)	177,642
22 Dec 2014	USD	27.8	27.91	27.48	27.65	27.65	-0.06 (-0.22%)	218,929
19 Dec 2014	USD	27.38	27.9246	27.32	27.71	27.71	+0.33 (+1.21%)	477,077
18 Dec 2014	USD	27.21	27.4943	27.21	27.38	27.38	+0.36 (+1.33%)	322,197
17 Dec 2014	USD	26.48	27.03	26.47	27.02	27.02	+0.6 (+2.27%)	390,482
16 Dec 2014	USD	26.78	26.89	26.42	26.42	26.42	-0.39 (-1.45%)	240,543
15 Dec 2014	USD	27	27.22	26.7501	26.81	26.81	-0.15 (-0.56%)	268,423
12 Dec 2014	USD	27.35	27.35	26.81	26.96	26.96	-0.54 (-1.96%)	331,284
11 Dec 2014	USD	27.58	27.7	27.45	27.5	27.5	-0.09 (-0.33%)	234,880
10 Dec 2014	USD	28.02	28.05	27.538	27.59	27.59	-0.42 (-1.50%)	208,862
9 Dec 2014	USD	27.5	28.01	27.22	28.01	28.01	+0.48 (+1.74%)	249,061
8 Dec 2014	USD	27.79	27.79	27.5	27.53	27.53	-0.26 (-0.94%)	235,411
5 Dec 2014	USD	28	28.17	27.74	27.79	27.79	-0.21 (-0.75%)	238,836
4 Dec 2014	USD	28.04	28.12	27.82	28	28	-0.09 (-0.32%)	246,815
3 Dec 2014	USD	27.85	28.15	27.76	28.09	28.09	+0.24 (+0.86%)	272,797
2 Dec 2014	USD	27.64	28.05	27.64	27.85	27.85	+0.26 (+0.94%)	218,232
1 Dec 2014	USD	27.79	27.82	27.51	27.59	27.59	-0.26 (-0.93%)	215,214
28 Nov 2014	USD	28.09	28.11	27.82	27.85	27.85	-0.23 (-0.82%)	106,604
27 Nov 2014	USD	28.08	28.08	28.08	28.08	28.08	0.0 (0.0%)	0
26 Nov 2014	USD	28.16	28.16	27.83	28.08	28.08	-0.06 (-0.21%)	130,592
25 Nov 2014	USD	27.8	28.19	27.75	28.14	28.14	+0.41 (+1.48%)	399,832
24 Nov 2014	USD	27.54	27.73	27.54	27.73	27.73	+0.2 (+0.73%)	184,735
21 Nov 2014	USD	27.69	27.78	27.48	27.53	27.53	-0.07 (-0.25%)	248,011
20 Nov 2014	USD	27.39	27.6	27.35	27.6	27.6	+0.21 (+0.77%)	102,603
19 Nov 2014	USD	27.35	27.44	27.22	27.39	27.39	+0.04 (+0.15%)	173,864
18 Nov 2014	USD	27.25	27.44	27.25	27.35	27.35	+0.12 (+0.44%)	159,311
17 Nov 2014	USD	27.27	27.44	27.2	27.23	27.23	-0.06 (-0.22%)	106,056
14 Nov 2014	USD	27.23	27.46	27.23	27.29	27.29	+0.06 (+0.22%)	147,985
13 Nov 2014	USD	27.38	27.47	27.11	27.23	27.23	-0.13 (-0.48%)	173,766
12 Nov 2014	USD	27.32	27.435	27.28	27.36	27.36	+0.02 (+0.07%)	126,421

Unicorn Response |