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

65.68 USD -0.83 (-1.24%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.01 30.50 29.61 30.44 113,133 -0.45(-1.46%)
Mar 30, 2011 31.19 31.24 30.83 30.89 102,185 +0.08(+0.26%)
Mar 29, 2011 30.71 30.86 30.71 30.81 25,916 +0.19(+0.62%)
Mar 28, 2011 30.66 31.03 30.60 30.62 45,062 +0.29(+0.96%)
Mar 25, 2011 29.99 31.15 29.84 30.33 78,810 +0.63(+2.12%)
Mar 24, 2011 28.75 29.85 28.63 29.70 34,619 +1.00(+3.48%)
Mar 23, 2011 28.41 28.70 27.94 28.70 50,806 +0.25(+0.88%)
Mar 22, 2011 28.74 28.75 27.92 28.45 39,646 -0.13(-0.45%)
Mar 21, 2011 28.32 28.58 28.20 28.58 28,086 +0.99(+3.59%)
Mar 18, 2011 27.35 27.76 27.35 27.59 70,240 +0.43(+1.58%)
Mar 17, 2011 27.61 27.72 27.02 27.16 59,045 -0.15(-0.55%)
Mar 16, 2011 27.57 27.88 27.01 27.31 53,191 -0.32(-1.16%)
Mar 15, 2011 27.10 27.78 27.07 27.63 67,024 -0.07(-0.25%)
Mar 14, 2011 28.54 28.71 27.60 27.70 38,711 -0.85(-2.98%)
Mar 11, 2011 27.91 28.74 27.78 28.55 38,584 +0.56(+2.00%)
Mar 10, 2011 27.79 28.46 27.72 27.99 67,666 +0.26(+0.94%)
Mar 09, 2011 28.43 28.43 27.66 27.73 35,909 -0.81(-2.84%)
Mar 08, 2011 25.95 28.54 25.76 28.54 69,411 +2.85(+11.09%)
Mar 07, 2011 27.07 27.21 25.40 25.69 125,128 -1.16(-4.32%)
Mar 04, 2011 27.68 27.69 26.85 26.85 35,728 -0.87(-3.14%)
Mar 03, 2011 26.94 27.94 26.94 27.72 32,572 +1.01(+3.78%)
Mar 02, 2011 26.95 26.99 26.63 26.71 52,411 -0.27(-1.00%)
Mar 01, 2011 28.07 28.12 26.93 26.98 25,274 -1.08(-3.85%)
Feb 28, 2011 28.26 28.26 27.84 28.06 27,156 +0.01(+0.04%)
Feb 25, 2011 27.75 28.30 27.69 28.05 26,505 +0.39(+1.41%)
Feb 24, 2011 27.53 27.75 27.25 27.66 26,135 +0.16(+0.58%)
Feb 23, 2011 27.40 27.85 27.40 27.50 49,577 +0.13(+0.47%)
Feb 22, 2011 28.15 28.23 27.10 27.37 46,996 -0.91(-3.22%)
Feb 18, 2011 28.56 28.89 28.15 28.28 58,715 -0.15(-0.53%)
Feb 17, 2011 27.90 28.58 27.81 28.43 52,544 +0.54(+1.94%)
Feb 16, 2011 26.75 27.89 26.75 27.89 39,999 +1.20(+4.50%)
Feb 15, 2011 26.39 26.91 26.35 26.69 26,871 +0.37(+1.41%)
Feb 14, 2011 26.16 26.39 26.09 26.32 27,720 +0.10(+0.38%)
Feb 11, 2011 26.27 26.41 25.98 26.22 34,616 -0.04(-0.15%)
Feb 10, 2011 25.77 26.50 25.73 26.26 83,585 +0.68(+2.66%)
Feb 09, 2011 25.51 25.79 25.51 25.58 22,590 -0.03(-0.12%)
Feb 08, 2011 25.57 25.71 25.51 25.61 23,701 +0.02(+0.08%)
Feb 07, 2011 25.33 25.70 25.33 25.59 16,314 +0.23(+0.91%)
Feb 04, 2011 25.40 25.51 25.31 25.36 28,107 -0.12(-0.47%)
Feb 03, 2011 25.29 25.50 25.29 25.48 19,902 +0.15(+0.59%)
Feb 02, 2011 25.29 25.75 25.29 25.33 31,605 -0.10(-0.39%)
Feb 01, 2011 25.36 25.69 25.32 25.43 38,456 +0.27(+1.07%)
Jan 31, 2011 25.13 25.35 25.00 25.16 37,473 +0.11(+0.44%)
Jan 28, 2011 24.61 25.10 24.61 25.05 119,852 +0.38(+1.54%)
Jan 27, 2011 24.41 24.86 24.36 24.67 51,799 +0.31(+1.27%)
Jan 26, 2011 24.33 24.63 24.20 24.36 29,426 +0.05(+0.21%)
Jan 25, 2011 24.09 24.33 24.09 24.31 30,822 +0.08(+0.33%)
Jan 24, 2011 23.94 24.50 23.94 24.23 18,046 +0.24(+1.00%)
Jan 21, 2011 24.12 24.17 23.93 23.99 27,368 +0.01(+0.04%)
Jan 20, 2011 23.93 24.12 23.93 23.98 19,174 -0.06(-0.25%)
Jan 19, 2011 24.31 24.31 23.93 24.04 22,917 -0.34(-1.39%)
Jan 18, 2011 24.30 24.50 24.20 24.38 32,832 +0.07(+0.29%)
Jan 14, 2011 24.09 24.37 23.91 24.31 23,482 +0.25(+1.04%)
Jan 13, 2011 24.09 24.10 24.01 24.06 18,922 -0.04(-0.17%)
Jan 12, 2011 24.37 24.37 24.04 24.10 18,423 -0.02(-0.08%)
Jan 11, 2011 24.47 24.49 24.08 24.12 23,391 -0.23(-0.94%)
Jan 10, 2011 24.44 24.56 24.33 24.35 25,917 -0.18(-0.73%)
Jan 07, 2011 24.46 24.56 24.12 24.53 23,403 +0.17(+0.70%)
Jan 06, 2011 24.76 24.77 24.36 24.36 26,669 -0.29(-1.18%)
Jan 05, 2011 23.92 24.84 23.92 24.65 63,388 +0.59(+2.45%)
Jan 04, 2011 24.61 24.61 23.80 24.06 21,661 -0.54(-2.20%)
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.