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

61.03 USD -2.32 (-3.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.04 11.04 11.04 0 +0.08(+0.73%)
Mar 28, 2018 11.18 11.19 10.87 10.96 1,142,656 -0.77(-6.56%)
Mar 27, 2018 11.66 11.79 11.56 11.73 944,074 +0.07(+0.60%)
Mar 26, 2018 11.62 11.68 11.48 11.66 760,568 +0.16(+1.39%)
Mar 23, 2018 11.63 11.69 11.50 11.50 467,681 -0.10(-0.86%)
Mar 22, 2018 11.57 11.76 11.55 11.60 634,531 -0.01(-0.09%)
Mar 21, 2018 11.57 11.67 11.51 11.61 368,792 +0.03(+0.26%)
Mar 20, 2018 11.75 11.76 11.55 11.58 468,985 -0.11(-0.94%)
Mar 19, 2018 11.79 11.88 11.53 11.69 680,895 -0.09(-0.76%)
Mar 16, 2018 11.68 11.90 11.62 11.78 705,572 +0.19(+1.64%)
Mar 15, 2018 11.87 11.87 11.57 11.59 501,174 -0.22(-1.86%)
Mar 14, 2018 11.81 11.90 11.81 11.81 406,501 +0.00(+0.00%)
Mar 13, 2018 11.72 11.92 11.72 11.81 353,368 +0.11(+0.94%)
Mar 12, 2018 11.60 11.83 11.60 11.70 433,661 +0.09(+0.78%)
Mar 09, 2018 11.69 11.78 11.52 11.61 588,009 -0.02(-0.17%)
Mar 08, 2018 11.57 11.65 11.49 11.63 406,172 +0.11(+0.95%)
Mar 07, 2018 11.55 11.52 529,887 +0.19(+1.68%)
Mar 06, 2018 11.26 11.34 11.08 11.33 540,589 +0.09(+0.80%)
Mar 05, 2018 11.00 11.27 11.00 11.24 529,740 +0.18(+1.63%)
Mar 02, 2018 10.80 11.07 10.71 11.06 425,811 +0.20(+1.84%)
Mar 01, 2018 10.80 10.92 10.73 10.86 464,347 +0.04(+0.37%)
Feb 28, 2018 10.98 11.05 10.80 10.82 541,864 -0.16(-1.46%)
Feb 27, 2018 11.38 11.42 10.97 10.98 504,635 -0.40(-3.51%)
Feb 26, 2018 11.35 11.41 11.31 11.38 294,557 +0.06(+0.53%)
Feb 23, 2018 11.24 11.35 11.24 11.32 351,548 +0.11(+0.98%)
Feb 22, 2018 11.19 11.21 335,241 -0.07(-0.62%)
Feb 21, 2018 11.26 11.44 11.22 11.28 542,120 +0.05(+0.45%)
Feb 20, 2018 11.40 11.47 11.15 11.23 698,552 -0.19(-1.66%)
Feb 16, 2018 11.42 11.42 11.42 0 +0.13(+1.15%)
Feb 15, 2018 11.00 11.35 10.88 11.29 805,932 +0.36(+3.29%)
Feb 14, 2018 10.90 10.94 10.82 10.93 682,709 +0.04(+0.37%)
Feb 13, 2018 10.66 10.96 10.62 10.89 622,800 +0.21(+1.97%)
Feb 12, 2018 10.54 10.73 10.43 10.68 742,241 +0.12(+1.14%)
Feb 09, 2018 10.92 10.92 10.41 10.56 1,214,133 -0.24(-2.22%)
Feb 08, 2018 10.74 11.00 10.65 10.80 977,634 +0.07(+0.65%)
Feb 07, 2018 10.95 10.96 10.64 10.73 1,082,356 +0.53(+5.20%)
Feb 06, 2018 9.900 10.29 9.900 10.20 761,589 -0.01(-0.10%)
Feb 05, 2018 10.20 10.24 9.920 10.21 1,056,627 -0.22(-2.11%)
Feb 02, 2018 10.53 10.60 10.31 10.43 784,612 -0.18(-1.70%)
Feb 01, 2018 10.50 10.77 10.50 10.61 488,684 +0.11(+1.05%)
Jan 31, 2018 10.82 10.90 10.39 10.50 957,052 -0.27(-2.51%)
Jan 30, 2018 10.80 10.84 10.73 10.77 423,187 -0.07(-0.65%)
Jan 29, 2018 11.17 11.17 10.75 10.84 762,234 -0.33(-2.95%)
Jan 26, 2018 11.33 11.36 11.12 11.17 578,649 -0.17(-1.50%)
Jan 25, 2018 11.60 11.62 11.29 11.34 840,614 -0.30(-2.58%)
Jan 24, 2018 11.73 11.75 11.61 11.64 388,650 -0.02(-0.17%)
Jan 23, 2018 11.70 11.76 11.64 11.66 460,533 -0.07(-0.60%)
Jan 22, 2018 11.75 11.78 11.69 11.73 348,959 -0.04(-0.34%)
Jan 19, 2018 11.74 11.77 11.64 11.77 333,205 +0.05(+0.43%)
Jan 18, 2018 11.81 11.82 11.61 11.72 448,773 -0.14(-1.18%)
Jan 17, 2018 11.84 11.89 11.73 11.86 365,649 +0.02(+0.17%)
Jan 16, 2018 11.94 11.99 11.78 11.84 458,729 -0.07(-0.59%)
Jan 12, 2018 11.91 11.91 11.91 0 +0.11(+0.93%)
Jan 11, 2018 11.65 11.82 11.64 11.80 567,893 +0.13(+1.11%)
Jan 10, 2018 11.67 490,289 -0.13(-1.10%)
Jan 09, 2018 11.86 11.88 11.77 11.80 347,979 +0.00(+0.00%)
Jan 08, 2018 11.74 11.84 11.66 11.80 558,496 +0.05(+0.43%)
Jan 05, 2018 11.75 11.76 11.63 11.75 362,898 +0.02(+0.17%)
Jan 04, 2018 11.70 11.81 11.70 11.73 336,981 +0.06(+0.51%)
Jan 03, 2018 11.80 11.88 11.65 11.67 511,547 -0.11(-0.93%)
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.