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

66.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:01 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.950 7.985 7.870 7.960 534,000 +0.02(+0.25%)
Mar 28, 2019 7.900 7.985 7.846 7.940 504,478 -0.34(-4.11%)
Mar 27, 2019 8.300 8.320 8.210 8.280 805,369 +0.00(+0.00%)
Mar 26, 2019 8.230 8.300 8.200 8.280 494,441 +0.09(+1.10%)
Mar 25, 2019 8.270 8.315 8.130 8.190 597,505 -0.06(-0.73%)
Mar 22, 2019 8.220 8.300 8.160 8.250 719,500 +0.01(+0.12%)
Mar 21, 2019 8.190 8.330 8.110 8.240 406,997 +0.05(+0.61%)
Mar 20, 2019 8.410 8.410 8.120 8.190 1,023,473 -0.22(-2.62%)
Mar 19, 2019 8.390 8.480 8.340 8.410 800,216 +0.03(+0.36%)
Mar 18, 2019 8.190 8.380 8.190 8.380 487,909 +0.15(+1.82%)
Mar 15, 2019 8.260 8.310 8.215 8.230 1,659,900 -0.02(-0.24%)
Mar 14, 2019 8.240 8.320 8.226 8.250 396,482 +0.00(+0.00%)
Mar 13, 2019 8.120 8.320 8.120 8.250 438,654 +0.14(+1.73%)
Mar 12, 2019 8.100 8.230 8.080 8.110 478,945 +0.01(+0.12%)
Mar 11, 2019 8.030 8.160 8.030 8.100 358,827 +0.07(+0.87%)
Mar 08, 2019 7.980 8.090 7.950 8.030 407,000 +0.00(+0.00%)
Mar 07, 2019 8.160 8.195 8.020 8.030 434,530 -0.13(-1.59%)
Mar 06, 2019 8.240 8.270 8.150 8.160 482,959 -0.09(-1.09%)
Mar 05, 2019 8.310 8.330 8.210 8.250 551,548 -0.08(-0.96%)
Mar 04, 2019 8.270 8.370 8.255 8.330 897,096 +0.10(+1.22%)
Mar 01, 2019 8.350 8.370 8.230 8.230 864,200 -0.06(-0.72%)
Feb 28, 2019 8.360 8.380 8.280 8.290 625,097 -0.05(-0.60%)
Feb 27, 2019 8.250 8.380 8.225 8.340 1,173,101 +0.11(+1.34%)
Feb 26, 2019 8.160 8.290 8.160 8.230 799,504 +0.05(+0.61%)
Feb 25, 2019 8.260 8.325 8.130 8.180 859,106 -0.05(-0.61%)
Feb 22, 2019 8.200 8.290 8.200 8.230 606,800 +0.03(+0.37%)
Feb 21, 2019 8.110 8.270 8.100 8.200 1,066,424 +0.10(+1.23%)
Feb 20, 2019 8.300 8.340 8.040 8.100 4,295,749 -0.60(-6.90%)
Feb 19, 2019 8.700 8.760 8.320 8.700 821,927 -0.14(-1.58%)
Feb 15, 2019 8.850 8.910 8.800 8.840 435,700 +0.02(+0.23%)
Feb 14, 2019 8.820 8.870 8.650 8.820 283,688 -0.03(-0.34%)
Feb 13, 2019 8.830 8.880 8.800 8.850 248,714 +0.02(+0.23%)
Feb 12, 2019 8.820 8.855 8.780 8.830 311,816 +0.02(+0.23%)
Feb 11, 2019 8.700 8.850 8.645 8.810 323,682 +0.13(+1.50%)
Feb 08, 2019 8.710 8.720 8.620 8.680 337,400 -0.02(-0.23%)
Feb 07, 2019 8.780 8.780 8.610 8.700 445,457 -0.08(-0.91%)
Feb 06, 2019 8.730 8.800 8.630 8.780 350,208 +0.06(+0.69%)
Feb 05, 2019 8.760 8.760 8.650 8.720 287,751 -0.01(-0.11%)
Feb 04, 2019 8.740 8.820 8.680 8.730 348,281 +0.00(+0.00%)
Feb 01, 2019 8.650 8.770 8.560 8.730 413,000 +0.11(+1.28%)
Jan 31, 2019 8.660 8.680 8.490 8.620 349,548 -0.03(-0.35%)
Jan 30, 2019 8.570 8.690 8.528 8.650 264,462 +0.11(+1.29%)
Jan 29, 2019 8.500 8.595 8.460 8.540 226,609 +0.09(+1.07%)
Jan 28, 2019 8.300 8.480 8.300 8.450 227,189 +0.11(+1.32%)
Jan 25, 2019 8.220 8.370 8.200 8.340 330,500 +0.18(+2.21%)
Jan 24, 2019 8.150 8.200 8.055 8.160 197,326 +0.01(+0.12%)
Jan 23, 2019 8.120 8.170 8.060 8.150 179,911 +0.08(+0.99%)
Jan 22, 2019 8.130 8.145 8.000 8.070 350,463 -0.08(-0.98%)
Jan 18, 2019 8.100 8.250 8.020 8.150 296,800 +0.07(+0.87%)
Jan 17, 2019 8.110 8.120 7.960 8.080 298,208 -0.07(-0.86%)
Jan 16, 2019 8.070 8.155 8.050 8.150 392,578 +0.11(+1.37%)
Jan 15, 2019 8.020 8.070 7.940 8.040 174,571 +0.03(+0.37%)
Jan 14, 2019 7.910 8.050 7.910 8.010 199,899 +0.05(+0.63%)
Jan 11, 2019 7.900 7.985 7.835 7.960 251,200 +0.04(+0.51%)
Jan 10, 2019 8.060 8.060 7.900 7.920 300,076 -0.15(-1.86%)
Jan 09, 2019 8.000 8.070 7.910 8.070 434,658 +0.07(+0.88%)
Jan 08, 2019 8.000 8.070 7.880 8.000 462,543 +0.08(+1.01%)
Jan 07, 2019 7.610 7.950 7.610 7.920 486,172 +0.31(+4.07%)
Jan 04, 2019 7.350 7.650 7.350 7.610 509,300 +0.30(+4.10%)
Jan 03, 2019 7.280 7.380 7.270 7.310 497,516 +0.00(+0.00%)
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.