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

63.01 USD +3.12 (+5.21%)
Official Closing Price Updated: 5:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.66 12.78 12.53 12.53 344,771 -0.11(-0.87%)
Mar 30, 2016 12.86 13.03 12.63 12.64 208,741 -0.31(-2.39%)
Mar 29, 2016 12.78 12.97 12.43 12.95 346,580 -0.51(-3.79%)
Mar 28, 2016 13.50 13.71 13.28 13.46 495,891 -0.03(-0.22%)
Mar 24, 2016 13.15 13.49 13.49 13.49 294,100 +0.20(+1.50%)
Mar 23, 2016 13.46 13.50 13.28 13.29 255,729 -0.20(-1.48%)
Mar 22, 2016 13.62 13.63 13.43 13.49 281,367 -0.12(-0.88%)
Mar 21, 2016 13.50 13.82 13.50 13.61 271,877 +0.02(+0.15%)
Mar 18, 2016 13.66 13.71 13.36 13.59 470,222 +0.06(+0.44%)
Mar 17, 2016 13.20 13.60 13.11 13.53 374,575 +0.36(+2.73%)
Mar 16, 2016 12.98 13.21 12.81 13.17 359,563 +0.28(+2.17%)
Mar 15, 2016 12.89 13.03 12.64 12.89 307,471 -0.18(-1.38%)
Mar 14, 2016 13.21 13.28 12.85 13.07 213,251 -0.22(-1.66%)
Mar 11, 2016 12.66 13.29 12.66 13.29 263,954 +0.69(+5.48%)
Mar 10, 2016 12.93 12.98 12.49 12.60 320,140 -0.25(-1.95%)
Mar 09, 2016 12.78 12.97 12.65 12.85 214,954 +0.10(+0.78%)
Mar 08, 2016 13.06 13.13 12.65 12.75 272,025 -0.40(-3.04%)
Mar 07, 2016 12.95 13.36 12.95 13.15 207,117 +0.13(+1.00%)
Mar 04, 2016 12.84 13.18 12.76 13.02 345,991 +0.19(+1.48%)
Mar 03, 2016 12.46 13.08 12.46 12.83 254,892 +0.28(+2.23%)
Mar 02, 2016 12.41 12.65 12.29 12.55 268,437 +0.12(+0.97%)
Mar 01, 2016 12.25 12.43 12.04 12.43 214,715 +0.32(+2.64%)
Feb 29, 2016 11.89 12.17 11.82 12.11 197,666 +0.20(+1.68%)
Feb 26, 2016 11.56 12.01 11.54 11.91 176,896 +0.49(+4.29%)
Feb 25, 2016 11.29 11.50 11.10 11.42 303,993 +0.10(+0.88%)
Feb 24, 2016 11.50 11.51 10.84 11.32 504,873 -0.50(-4.23%)
Feb 23, 2016 11.84 11.94 11.75 11.82 193,128 -0.05(-0.42%)
Feb 22, 2016 11.80 11.93 11.71 11.87 193,314 +0.22(+1.89%)
Feb 19, 2016 11.71 11.74 11.46 11.65 175,710 -0.17(-1.44%)
Feb 18, 2016 11.94 11.96 11.69 11.82 150,580 -0.06(-0.51%)
Feb 17, 2016 11.52 11.99 11.52 11.88 233,824 +0.47(+4.12%)
Feb 16, 2016 11.05 11.45 11.00 11.41 320,912 +0.49(+4.49%)
Feb 12, 2016 10.89 10.92 10.92 10.92 315,400 +0.26(+2.44%)
Feb 11, 2016 10.89 10.95 10.57 10.66 298,457 -0.43(-3.88%)
Feb 10, 2016 11.09 11.28 10.80 11.09 231,628 +0.14(+1.28%)
Feb 09, 2016 11.20 11.23 10.78 10.95 352,285 -0.40(-3.52%)
Feb 08, 2016 11.69 11.69 11.23 11.35 263,107 -0.48(-4.06%)
Feb 05, 2016 12.11 12.28 11.82 11.83 272,452 -0.32(-2.63%)
Feb 04, 2016 12.08 12.31 11.88 12.15 459,623 +0.29(+2.45%)
Feb 03, 2016 10.93 11.88 10.93 11.86 647,861 +1.05(+9.71%)
Feb 02, 2016 11.06 11.09 10.67 10.81 228,011 -0.33(-2.96%)
Feb 01, 2016 10.99 11.27 10.84 11.14 210,385 +0.04(+0.36%)
Jan 29, 2016 10.95 11.29 10.85 11.10 236,345 +0.25(+2.30%)
Jan 28, 2016 10.88 11.11 10.65 10.85 158,862 +0.04(+0.37%)
Jan 27, 2016 10.83 11.08 10.70 10.81 168,356 -0.03(-0.28%)
Jan 26, 2016 10.50 10.90 10.36 10.84 249,372 +0.40(+3.83%)
Jan 25, 2016 10.56 10.77 10.43 10.44 282,747 -0.18(-1.69%)
Jan 22, 2016 10.44 10.87 10.34 10.62 218,710 +0.37(+3.61%)
Jan 21, 2016 10.25 10.59 10.04 10.25 284,925 +0.02(+0.20%)
Jan 20, 2016 10.14 10.37 9.420 10.23 475,489 -0.13(-1.25%)
Jan 19, 2016 10.80 10.80 10.24 10.36 370,642 -0.40(-3.72%)
Jan 15, 2016 10.94 10.76 10.76 10.76 504,300 -0.48(-4.27%)
Jan 14, 2016 11.71 11.76 11.20 11.24 600,971 -0.43(-3.68%)
Jan 13, 2016 12.22 12.33 11.42 11.67 672,623 -0.55(-4.50%)
Jan 12, 2016 12.50 12.56 12.05 12.22 293,237 -0.17(-1.37%)
Jan 11, 2016 12.61 12.67 12.34 12.39 329,186 -0.17(-1.35%)
Jan 08, 2016 13.03 13.05 12.55 12.56 291,573 -0.34(-2.64%)
Jan 07, 2016 13.23 13.35 12.90 12.90 305,500 -0.50(-3.73%)
Jan 06, 2016 13.27 13.48 13.27 13.40 252,933 -0.09(-0.67%)
Jan 05, 2016 13.30 13.53 13.16 13.49 254,827 +0.25(+1.89%)
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.