The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Arlington Asset Investment

  • AI
  • NYSE
  • Financial Services
  • Latest 27.03
  • Currency US$
  • Change 0.27
  • Percent Change 1.009 %
  • Volume 250,163
  • Fri Oct 24, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.03 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 27.04 26.68 26.78 27.03 250,163
Oct 23 26.93 26.66 26.86 26.76 336,330
Oct 22 26.92 26.55 26.73 26.57 216,119
Oct 21 26.70 26.39 26.40 26.70 334,757
Oct 20 26.54 25.88 25.99 26.33 411,601
Oct 17 26.10 25.76 25.83 25.99 244,214
Oct 16 25.75 25.11 25.24 25.67 266,901
Oct 15 25.66 24.95 25.59 25.47 899,091
Oct 14 25.73 25.46 25.47 25.66 327,722
Oct 13 25.78 25.42 25.51 25.47 293,009
Oct 10 25.89 25.36 25.70 25.55 561,651
Oct 9 25.95 25.62 25.76 25.73 623,727
Oct 8 25.75 25.30 25.37 25.75 352,981
Oct 7 25.44 25.26 25.42 25.35 343,470
Oct 6 25.65 25.42 25.44 25.46 280,708
Oct 3 25.65 25.38 25.54 25.44 288,914
Oct 2 25.62 25.12 25.50 25.52 538,313
Oct 1 25.67 25.25 25.30 25.56 455,935
Sep 30 26.19 25.41 26.14 25.41 562,311
Sep 29 26.27 25.92 26.20 26.10 288,788
Sep 26 26.40 26.05 26.25 26.20 340,976
Sep 25 26.36 25.92 26.23 26.20 464,106
Sep 24 27.27 26.96 27.15 27.10 409,799
Sep 23 27.38 27.05 27.34 27.13 307,326
Sep 22 27.59 27.31 27.50 27.33 405,259
Sep 19 27.55 27.22 27.30 27.49 471,584
Sep 18 27.48 27.26 27.40 27.34 447,456
Sep 17 27.43 27.00 27.08 27.29 233,701
Sep 16 27.06 26.75 26.82 26.99 244,077
Sep 15 27.06 26.80 27.05 26.82 257,483
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.