Arlington Asset Investment Class A Ord S (NY: AI )

61.74 USD -0.36 (-0.58%)
Streaming Delayed Price Updated: 5:56 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.50 25.81 25.38 25.81 567,388 +0.31(+1.22%)
Mar 27, 2013 25.17 25.50 25.13 25.50 276,642 +0.29(+1.15%)
Mar 26, 2013 24.88 25.31 24.83 25.21 512,414 -0.58(-2.25%)
Mar 25, 2013 25.81 26.07 25.66 25.79 674,936 +0.01(+0.04%)
Mar 22, 2013 25.49 25.78 25.49 25.78 446,889 +0.32(+1.26%)
Mar 21, 2013 25.75 25.88 25.46 25.46 380,663 -0.29(-1.13%)
Mar 20, 2013 25.83 25.90 25.75 25.75 252,664 +0.03(+0.12%)
Mar 19, 2013 25.96 26.04 25.58 25.72 410,327 -0.09(-0.35%)
Mar 18, 2013 25.95 26.02 25.59 25.81 371,315 -0.21(-0.81%)
Mar 15, 2013 26.07 26.16 26.00 26.02 284,624 -0.05(-0.19%)
Mar 14, 2013 26.07 26.18 26.00 26.07 309,911 +0.01(+0.04%)
Mar 13, 2013 25.94 26.13 25.82 26.06 407,464 +0.06(+0.23%)
Mar 12, 2013 25.98 26.10 25.91 26.00 797,512 +0.27(+1.05%)
Mar 11, 2013 25.47 25.79 25.46 25.73 536,179 +0.36(+1.42%)
Mar 08, 2013 25.45 25.65 25.37 25.37 2,844,734 -1.05(-3.97%)
Mar 07, 2013 26.28 26.65 26.24 26.42 187,185 +0.19(+0.72%)
Mar 06, 2013 26.41 26.55 26.16 26.23 137,825 -0.08(-0.30%)
Mar 05, 2013 26.21 26.70 26.15 26.31 197,754 +0.27(+1.04%)
Mar 04, 2013 26.10 26.32 25.91 26.04 194,634 +0.14(+0.54%)
Mar 01, 2013 25.73 26.12 25.61 25.90 183,092 +0.10(+0.39%)
Feb 28, 2013 25.72 25.92 25.59 25.80 152,624 +0.20(+0.78%)
Feb 27, 2013 25.34 25.93 25.34 25.60 175,861 +0.32(+1.27%)
Feb 26, 2013 25.20 25.57 25.20 25.28 197,482 -0.40(-1.56%)
Feb 22, 2013 25.62 26.18 25.38 25.68 222,013 +0.40(+1.58%)
Feb 21, 2013 25.64 25.79 25.16 25.28 288,597 -0.37(-1.44%)
Feb 20, 2013 26.88 26.97 25.50 25.65 466,357 -1.22(-4.54%)
Feb 19, 2013 26.00 26.92 25.91 26.87 322,097 +0.96(+3.71%)
Feb 15, 2013 25.96 25.97 25.65 25.91 181,633 +0.01(+0.04%)
Feb 14, 2013 25.61 25.99 25.55 25.90 217,091 +0.38(+1.49%)
Feb 13, 2013 25.48 25.69 25.37 25.52 179,241 +0.15(+0.59%)
Feb 12, 2013 25.12 25.69 25.09 25.37 291,183 +0.36(+1.44%)
Feb 11, 2013 24.64 25.15 24.58 25.01 241,822 +0.49(+2.00%)
Feb 08, 2013 24.50 24.67 24.30 24.52 207,064 +0.12(+0.49%)
Feb 07, 2013 24.05 24.66 24.00 24.40 459,551 +0.79(+3.35%)
Feb 06, 2013 23.94 23.94 23.50 23.61 91,762 +0.06(+0.25%)
Feb 04, 2013 23.64 23.72 23.29 23.55 139,206 -0.09(-0.38%)
Feb 01, 2013 23.43 23.69 23.36 23.64 118,285 +0.27(+1.16%)
Jan 31, 2013 23.37 23.45 23.25 23.37 75,830 +0.00(+0.00%)
Jan 30, 2013 23.35 23.48 23.13 23.37 91,766 +0.02(+0.09%)
Jan 29, 2013 23.15 23.40 23.01 23.35 86,123 +0.23(+0.99%)
Jan 28, 2013 22.98 23.14 22.89 23.12 102,440 +0.14(+0.61%)
Jan 25, 2013 23.03 23.15 22.92 22.98 115,948 +0.06(+0.26%)
Jan 24, 2013 23.21 23.21 22.83 22.92 102,898 -0.20(-0.87%)
Jan 23, 2013 23.15 23.15 22.99 23.12 127,513 +0.08(+0.35%)
Jan 22, 2013 22.83 23.10 22.82 23.04 143,008 +0.25(+1.10%)
Jan 18, 2013 22.83 22.94 22.65 22.79 126,658 +0.01(+0.04%)
Jan 17, 2013 22.76 22.93 22.60 22.78 158,763 +0.16(+0.71%)
Jan 16, 2013 22.49 22.70 22.26 22.62 80,126 +0.12(+0.53%)
Jan 15, 2013 22.70 22.78 22.47 22.50 95,939 -0.19(-0.84%)
Jan 14, 2013 22.37 22.90 22.25 22.69 134,088 +0.31(+1.39%)
Jan 11, 2013 22.59 22.60 22.22 22.38 83,360 -0.14(-0.62%)
Jan 10, 2013 22.33 22.63 22.16 22.52 105,370 +0.22(+0.99%)
Jan 09, 2013 22.09 22.33 21.99 22.30 127,569 +0.23(+1.04%)
Jan 08, 2013 21.95 22.11 21.64 22.07 105,861 +0.16(+0.73%)
Jan 07, 2013 21.80 22.05 21.53 21.91 96,337 +0.12(+0.55%)
Jan 04, 2013 21.79 21.91 21.76 21.79 89,010 +0.00(+0.00%)
Jan 03, 2013 21.68 21.79 21.47 21.79 124,937 +0.14(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.