Arlington Asset Investment Corp 6.625% Notes due 2023のデータ

Arlington Asset Investment Corp 6.625% Notes due 2023の基本情報

名前 Arlington Asset Investment Corp 6.625% Notes due 2023
ティッカー AIW
国 United States
上場年 nan
セクター Consumer Services

Arlington Asset Investment Corp 6.625% Notes due 2023の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.05 25.0 25.0 25.03 1700.0 25.03
2021-02-12 25.0 24.81 25.0 24.81 2200.0 24.81
2021-02-11 25.0 24.95 25.0 24.95 1200.0 24.95
2021-02-10 25.0 25.0 25.0 25.0 1100.0 25.0
2021-02-09 24.9 24.85 24.9 24.85 1000.0 24.85
2021-02-08 24.95 24.85 24.95 24.86 1500.0 24.86
2021-02-05 24.93 24.93 24.93 24.93 0.0 24.93
2021-02-04 24.93 24.93 24.93 24.93 0.0 24.93
2021-02-03 24.93 24.93 24.93 24.93 0.0 24.93
2021-02-02 24.93 24.93 24.93 24.93 0.0 24.93
2021-02-01 24.94 24.93 24.94 24.93 500.0 24.93
2021-01-29 24.99 24.93 24.93 24.99 700.0 24.99
2021-01-28 25.01 24.93 24.93 24.93 400.0 24.93
2021-01-27 24.98 24.93 24.95 24.93 1500.0 24.93
2021-01-26 24.95 24.95 24.95 24.95 700.0 24.95
2021-01-25 24.95 24.95 24.95 24.95 300.0 24.95
2021-01-22 25.05 24.85 24.85 25.05 2100.0 25.05
2021-01-21 24.85 24.78 24.81 24.85 2500.0 24.85
2021-01-20 24.85 24.85 24.85 24.85 300.0 24.85
2021-01-19 24.79 24.73 24.79 24.75 400.0 24.75
2021-01-15 24.85 24.68 24.68 24.85 300.0 24.85
2021-01-14 24.85 24.55 24.85 24.8 1100.0 24.8
2021-01-13 25.19 24.91 24.98 25.19 3100.0 24.78
2021-01-12 25.01 24.95 25.0 25.0 1700.0 24.59
2021-01-11 25.1 24.94 25.1 25.0 1400.0 24.59
2021-01-08 25.2 25.16 25.2 25.16 1400.0 24.75
2021-01-07 24.82 24.81 24.82 24.81 400.0 24.4
2021-01-06 24.9 24.85 24.86 24.85 1300.0 24.44
2021-01-05 24.89 24.87 24.88 24.89 800.0 24.48
2021-01-04 24.92 24.88 24.88 24.88 3000.0 24.47
2020-12-31 25.0 24.85 24.96 25.0 3100.0 24.59
2020-12-30 24.9 24.8 24.9 24.8 2100.0 24.39
2020-12-29 24.88 24.88 24.88 24.88 200.0 24.47
2020-12-28 24.77 24.77 24.77 24.77 0.0 24.36
2020-12-24 24.77 24.77 24.77 24.77 0.0 24.36
2020-12-23 24.99 24.6 24.88 24.77 5100.0 24.36
2020-12-22 24.87 24.87 24.87 24.87 0.0 24.46
2020-12-21 24.87 24.87 24.87 24.87 300.0 24.46
2020-12-18 24.95 24.87 24.87 24.87 1600.0 24.46
2020-12-17 24.98 24.87 24.87 24.87 800.0 24.46
2020-12-16 24.96 24.73 24.85 24.75 2000.0 24.34
2020-12-15 24.85 24.85 24.85 24.85 0.0 24.44
2020-12-14 24.94 24.78 24.88 24.85 3100.0 24.44
2020-12-11 24.94 24.85 24.85 24.94 800.0 24.53
2020-12-10 24.6 24.6 24.6 24.6 0.0 24.2
2020-12-09 24.6 24.6 24.6 24.6 0.0 24.2
2020-12-08 24.6 24.45 24.58 24.6 2100.0 24.2
2020-12-07 24.85 24.5 24.69 24.52 1800.0 24.12
2020-12-04 24.71 24.67 24.67 24.71 700.0 24.3
2020-12-03 24.7 24.7 24.7 24.7 400.0 24.29
2020-12-02 24.5 24.5 24.5 24.5 0.0 24.1
2020-12-01 24.57 24.4 24.55 24.5 2200.0 24.1
2020-11-30 24.7 24.5 24.6 24.7 1500.0 24.29
2020-11-27 24.68 24.4 24.4 24.68 400.0 24.27
2020-11-25 24.7 24.45 24.45 24.65 1000.0 24.24
2020-11-24 24.4 24.39 24.39 24.4 1100.0 24.0
2020-11-23 24.4 24.39 24.4 24.39 500.0 23.99
2020-11-20 24.18 24.18 24.18 24.18 0.0 23.78
2020-11-19 24.32 24.18 24.31 24.18 1600.0 23.78
2020-11-18 24.18 24.18 24.18 24.18 0.0 23.78
2020-11-17 24.18 24.18 24.18 24.18 0.0 23.78
2020-11-16 24.28 24.18 24.23 24.18 1200.0 23.78
2020-11-13 24.2 24.12 24.13 24.2 1200.0 23.8
2020-11-12 24.2 24.11 24.19 24.11 1600.0 23.71
2020-11-11 24.19 24.19 24.19 24.19 0.0 23.79
2020-11-10 24.19 24.19 24.19 24.19 200.0 23.79
2020-11-09 23.96 23.96 23.96 23.96 0.0 23.57
2020-11-06 23.98 23.96 23.98 23.96 500.0 23.57
2020-11-05 24.1 23.95 23.96 23.95 1900.0 23.56
2020-11-04 24.0 24.0 24.0 24.0 0.0 23.61
2020-11-03 24.0 24.0 24.0 24.0 400.0 23.61
2020-11-02 23.95 23.94 23.95 23.94 2100.0 23.55
2020-10-30 23.95 23.95 23.95 23.95 0.0 23.56
2020-10-29 24.0 23.95 24.0 23.95 1700.0 23.56
2020-10-28 24.01 24.01 24.01 24.01 100.0 23.62
2020-10-27 24.29 24.13 24.18 24.13 1800.0 23.73
2020-10-26 24.18 23.97 24.15 23.97 1100.0 23.58
2020-10-23 24.38 24.15 24.15 24.38 500.0 23.98
2020-10-22 24.49 23.94 24.49 24.27 2600.0 23.87
2020-10-21 24.35 23.89 24.11 23.89 6700.0 23.5
2020-10-20 24.1 23.88 24.1 23.88 400.0 23.49
2020-10-19 24.04 23.78 23.79 23.9 3200.0 23.51
2020-10-16 24.05 24.05 24.05 24.05 400.0 23.65
2020-10-15 24.43 24.3 24.3 24.31 3000.0 23.91
2020-10-14 24.7 24.4 24.5 24.41 3300.0 23.6
2020-10-13 24.4 24.4 24.4 24.4 0.0 23.59
2020-10-12 24.4 24.2 24.37 24.4 2000.0 23.59
2020-10-09 24.35 24.31 24.31 24.35 2300.0 23.54
2020-10-08 24.4 24.25 24.4 24.38 1600.0 23.57
2020-10-07 24.39 24.37 24.37 24.39 500.0 23.58
2020-10-06 24.19 24.12 24.19 24.12 5400.0 23.32
2020-10-05 24.27 24.27 24.27 24.27 0.0 23.46
2020-10-02 24.34 24.27 24.34 24.27 1300.0 23.46
2020-10-01 24.21 24.14 24.21 24.17 900.0 23.36
2020-09-30 24.35 24.35 24.35 24.35 0.0 23.54
2020-09-29 24.4 24.35 24.4 24.35 500.0 23.54
2020-09-28 24.27 24.16 24.27 24.16 700.0 23.36
2020-09-25 24.15 24.07 24.11 24.13 2200.0 23.33
2020-09-24 24.37 24.06 24.37 24.06 300.0 23.26
2020-09-23 24.11 24.05 24.1 24.05 4000.0 23.25
2020-09-22 24.39 24.04 24.06 24.39 1300.0 23.58
2020-09-21 24.35 23.98 23.98 24.26 1400.0 23.45
2020-09-18 24.22 24.22 24.22 24.22 0.0 23.41
2020-09-17 24.22 24.07 24.07 24.22 500.0 23.41
2020-09-16 24.4 24.14 24.14 24.4 1400.0 23.59
2020-09-15 24.47 24.15 24.15 24.4 1100.0 23.59
2020-09-14 24.5 24.5 24.5 24.5 100.0 23.68
2020-09-11 24.03 23.99 24.0 24.0 2300.0 23.2
2020-09-10 24.0 24.0 24.0 24.0 1000.0 23.2
2020-09-09 24.2 23.97 24.0 24.2 4300.0 23.39
2020-09-08 23.98 23.89 23.89 23.98 600.0 23.18
2020-09-04 24.0 23.91 23.91 24.0 400.0 23.2
2020-09-03 23.86 23.86 23.86 23.86 200.0 23.07
2020-09-02 24.0 23.6 23.6 24.0 700.0 23.2
2020-09-01 23.88 23.88 23.88 23.88 100.0 23.08
2020-08-31 24.25 23.75 24.25 23.97 2500.0 23.17
2020-08-28 24.0 23.89 23.95 23.97 4700.0 23.17
2020-08-27 24.0 24.0 24.0 24.0 1000.0 23.2
2020-08-26 24.1 23.95 24.1 24.1 900.0 23.3
2020-08-25 24.04 24.04 24.04 24.04 500.0 23.24
2020-08-24 24.18 24.18 24.18 24.18 0.0 23.37
2020-08-21 24.18 24.09 24.09 24.18 200.0 23.37
2020-08-20 24.2 24.2 24.2 24.2 0.0 23.39
2020-08-19 24.2 24.1 24.17 24.2 1200.0 23.39
2020-08-18 24.37 23.85 23.85 24.37 1400.0 23.56
2020-08-17 24.39 24.39 24.39 24.39 100.0 23.58
2020-08-14 23.86 23.83 23.85 23.83 700.0 23.04
2020-08-13 24.1 23.93 24.08 23.93 2100.0 23.13
2020-08-12 24.1 23.97 24.09 23.97 800.0 23.17
2020-08-11 24.09 24.09 24.09 24.09 400.0 23.29
2020-08-10 23.65 23.65 23.65 23.65 500.0 22.86
2020-08-07 23.75 23.69 23.69 23.75 300.0 22.96
2020-08-06 23.73 23.6 23.73 23.6 600.0 22.81
2020-08-05 23.75 23.58 23.74 23.58 1700.0 22.79
2020-08-04 23.58 23.56 23.57 23.58 1900.0 22.79
2020-08-03 23.55 23.55 23.55 23.55 200.0 22.77
2020-07-31 23.6 23.54 23.58 23.54 3800.0 22.76
2020-07-30 23.58 23.53 23.58 23.53 800.0 22.75
2020-07-29 23.71 23.5 23.5 23.71 1000.0 22.92
2020-07-28 23.73 23.5 23.5 23.73 400.0 22.94
2020-07-27 23.71 23.49 23.57 23.5 3000.0 22.72
2020-07-24 23.4 23.26 23.4 23.26 400.0 22.49
2020-07-23 23.45 23.45 23.45 23.45 0.0 22.67
2020-07-22 23.45 23.45 23.45 23.45 0.0 22.67
2020-07-21 23.45 23.45 23.45 23.45 400.0 22.67
2020-07-20 23.57 23.16 23.16 23.57 400.0 22.78
2020-07-17 23.26 23.26 23.26 23.26 0.0 22.49
2020-07-16 23.26 23.26 23.26 23.26 1200.0 22.49
2020-07-15 23.85 23.84 23.84 23.85 1900.0 22.65
2020-07-14 23.84 23.84 23.84 23.84 400.0 22.64
2020-07-13 23.85 23.85 23.85 23.85 0.0 22.65
2020-07-10 23.85 23.6 23.6 23.85 600.0 22.65
2020-07-09 23.58 23.47 23.58 23.47 500.0 22.29
2020-07-08 24.1 23.71 23.85 24.09 1500.0 22.88
2020-07-07 24.0 23.85 23.88 23.88 6600.0 22.68
2020-07-06 23.9 23.9 23.9 23.9 300.0 22.7
2020-07-02 23.9 23.7 23.85 23.85 6000.0 22.65
2020-07-01 23.98 23.85 23.85 23.98 3300.0 22.77
2020-06-30 23.98 23.84 23.85 23.85 3400.0 22.65
2020-06-29 23.87 23.75 23.85 23.83 14800.0 22.63
2020-06-26 23.85 23.85 23.85 23.85 0.0 22.65
2020-06-25 23.85 23.85 23.85 23.85 200.0 22.65
2020-06-24 23.9 23.72 23.72 23.85 3900.0 22.65
2020-06-23 23.85 23.66 23.66 23.85 1000.0 22.65
2020-06-22 23.75 23.75 23.75 23.75 1100.0 22.56
2020-06-19 23.6 23.6 23.6 23.6 400.0 22.41
2020-06-18 23.31 23.31 23.31 23.31 0.0 22.14
2020-06-17 23.31 23.31 23.31 23.31 0.0 22.14
2020-06-16 23.31 23.31 23.31 23.31 0.0 22.14
2020-06-15 23.4 23.15 23.16 23.31 3300.0 22.14
2020-06-12 23.7 22.95 23.7 23.2 2400.0 22.03
2020-06-11 23.69 23.36 23.36 23.69 700.0 22.5
2020-06-10 23.7 23.7 23.7 23.7 0.0 22.51
2020-06-09 23.7 23.64 23.64 23.7 1000.0 22.51
2020-06-08 23.72 23.42 23.42 23.7 1000.0 22.51
2020-06-05 23.56 23.08 23.08 23.5 5100.0 22.32
2020-06-04 23.0 23.0 23.0 23.0 400.0 21.84
2020-06-03 23.4 22.87 22.87 23.4 800.0 22.22
2020-06-02 23.2 23.2 23.2 23.2 200.0 22.03
2020-06-01 23.5 22.84 22.85 23.5 1000.0 22.32
2020-05-29 22.6 22.52 22.52 22.6 1600.0 21.46
2020-05-28 22.5 22.28 22.47 22.5 4300.0 21.37
2020-05-27 22.44 22.28 22.41 22.44 2400.0 21.31
2020-05-26 22.41 22.3 22.3 22.41 2000.0 21.28
2020-05-22 22.01 22.01 22.01 22.01 200.0 20.9
2020-05-21 22.49 22.47 22.47 22.49 500.0 21.36
2020-05-20 22.39 22.3 22.38 22.3 1500.0 21.18
2020-05-19 22.25 22.25 22.25 22.25 400.0 21.13
2020-05-18 22.38 22.0 22.2 22.0 2900.0 20.89
2020-05-15 22.36 22.21 22.21 22.35 600.0 21.23
2020-05-14 22.33 22.03 22.11 22.03 1100.0 20.92
2020-05-13 22.77 22.39 22.45 22.4 1300.0 21.27
2020-05-12 22.35 22.3 22.3 22.35 1400.0 21.23
2020-05-11 22.7 22.63 22.63 22.65 900.0 21.51
2020-05-08 22.66 22.19 22.19 22.66 900.0 21.52
2020-05-07 22.66 22.66 22.66 22.66 800.0 21.52
2020-05-06 22.49 22.0 22.0 22.39 700.0 21.26
2020-05-05 22.51 22.51 22.51 22.51 0.0 21.38
2020-05-04 22.51 22.51 22.51 22.51 100.0 21.38
2020-05-01 22.25 22.25 22.25 22.25 400.0 21.13
2020-04-30 22.75 22.25 22.25 22.3 1000.0 21.18
2020-04-29 22.16 21.93 21.93 22.0 2200.0 20.89
2020-04-28 21.83 21.5 21.83 21.83 2100.0 20.73
2020-04-27 22.1 21.02 22.0 21.02 1200.0 19.96
2020-04-24 22.22 21.51 22.04 22.22 400.0 21.1
2020-04-23 22.23 21.82 21.88 22.23 900.0 21.11
2020-04-22 22.18 21.0 21.05 22.01 1600.0 20.9
2020-04-21 22.19 21.98 21.98 22.0 8000.0 20.89
2020-04-20 21.98 21.2 21.51 21.98 5000.0 20.87
2020-04-17 22.75 21.75 21.89 22.0 1800.0 20.89
2020-04-16 22.0 21.11 22.0 21.88 1500.0 20.78
2020-04-15 20.95 20.53 20.53 20.95 3800.0 19.9
2020-04-14 21.76 20.71 21.76 20.83 1000.0 19.39
2020-04-13 22.0 19.64 21.0 20.45 9900.0 19.04
2020-04-09 21.89 20.02 21.6 20.71 4000.0 19.28
2020-04-08 20.16 19.89 19.99 20.16 2200.0 18.77
2020-04-07 19.99 18.68 18.68 19.7 3800.0 18.34
2020-04-06 19.5 17.46 17.46 19.5 10000.0 18.15
2020-04-03 18.01 17.49 17.94 18.0 4200.0 16.75
2020-04-02 18.7 18.16 18.56 18.7 4800.0 17.41
2020-04-01 18.14 17.9 18.03 18.0 3700.0 16.75
2020-03-31 19.79 18.01 18.53 18.5 10400.0 17.22
2020-03-30 20.01 18.0 18.87 19.79 9500.0 18.42
2020-03-27 20.0 18.98 18.98 19.94 6700.0 18.56
2020-03-26 20.0 17.0 17.0 18.62 19800.0 17.33
2020-03-25 17.1 16.72 16.72 17.1 1200.0 15.92
2020-03-24 15.82 14.24 14.24 15.55 3900.0 14.47
2020-03-23 18.28 12.45 18.28 13.25 13000.0 12.33
2020-03-20 19.07 16.0 16.96 17.98 8700.0 16.74
2020-03-19 16.95 7.0 7.0 16.95 15700.0 15.78
2020-03-18 17.01 6.42 17.01 6.9 34300.0 6.42
2020-03-17 18.16 17.36 18.0 17.51 4900.0 16.3
2020-03-16 18.8 17.68 18.25 18.0 15900.0 16.75
2020-03-13 21.02 19.7 20.5 20.38 3800.0 18.97
2020-03-12 23.71 19.63 23.71 19.8 10100.0 18.43
2020-03-11 24.01 23.5 23.74 23.59 5500.0 21.96
2020-03-10 24.27 23.5 23.71 24.26 2000.0 22.58
2020-03-09 24.4 22.66 24.4 23.14 2700.0 21.54
2020-03-06 24.43 24.38 24.38 24.43 1100.0 22.74
2020-03-05 24.74 24.74 24.74 24.74 300.0 23.03
2020-03-04 25.0 24.59 24.59 25.0 3100.0 23.27
2020-03-03 25.0 24.75 24.75 24.85 3900.0 23.13
2020-03-02 24.75 24.61 24.61 24.75 600.0 23.04
2020-02-28 24.7 24.25 24.7 24.3 9100.0 22.62
2020-02-27 24.91 24.7 24.87 24.7 1700.0 22.99
2020-02-26 24.92 24.75 24.92 24.75 1200.0 23.04
2020-02-25 25.0 24.8 24.82 24.9 800.0 23.18
2020-02-24 24.97 24.77 24.93 24.77 3000.0 23.06
2020-02-21 25.0 24.99 24.99 24.99 2600.0 23.26
2020-02-20 25.0 24.81 24.81 24.98 4800.0 23.25
2020-02-19 25.0 24.83 24.83 25.0 1900.0 23.27
2020-02-18 25.0 24.85 24.9 24.92 2000.0 23.2