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

99.60 USD +1.10 (+1.12%)
Streaming Delayed Price Updated: 6:57 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 106.90 109.54 97.50 98.50 12,333,431 -22.55(-18.63%)
Mar 01, 2021 116.19 121.88 115.00 121.05 3,445,705 +8.59(+7.64%)
Feb 26, 2021 116.10 117.94 109.50 112.46 2,503,800 -1.85(-1.62%)
Feb 25, 2021 123.96 127.31 112.73 114.31 3,938,560 -8.22(-6.71%)
Feb 24, 2021 122.01 125.32 118.34 122.53 2,175,373 +1.41(+1.16%)
Feb 23, 2021 123.00 123.00 110.19 121.12 3,823,453 -5.10(-4.04%)
Feb 22, 2021 132.99 134.00 125.73 126.22 2,247,842 -8.32(-6.18%)
Feb 19, 2021 134.77 138.79 133.15 134.54 1,863,700 +0.98(+0.73%)
Feb 18, 2021 136.70 137.39 131.00 133.56 3,078,474 -6.50(-4.64%)
Feb 17, 2021 146.01 147.00 136.70 140.06 3,060,233 -7.11(-4.83%)
Feb 16, 2021 155.53 157.50 145.45 147.17 3,078,632 -6.56(-4.27%)
Feb 12, 2021 158.86 160.88 152.03 153.73 1,620,200 -2.83(-1.81%)
Feb 11, 2021 162.86 167.79 154.60 156.56 1,543,442 -4.89(-3.03%)
Feb 10, 2021 170.20 176.94 156.32 161.45 3,090,449 -7.47(-4.42%)
Feb 09, 2021 151.99 172.99 151.99 168.92 4,494,334 +18.12(+12.02%)
Feb 08, 2021 150.00 151.90 145.80 150.80 2,015,756 +4.20(+2.86%)
Feb 05, 2021 155.07 155.90 144.41 146.60 2,403,500 -7.77(-5.03%)
Feb 04, 2021 147.50 158.27 147.50 154.37 3,288,537 +7.32(+4.98%)
Feb 03, 2021 149.93 149.99 143.63 147.05 1,971,727 +0.17(+0.12%)
Feb 02, 2021 149.00 155.30 145.62 146.88 3,925,963 +9.13(+6.63%)
Feb 01, 2021 140.69 142.30 133.58 137.75 1,493,343 -1.85(-1.33%)
Jan 29, 2021 145.37 147.64 136.71 139.60 1,714,900 -8.40(-5.68%)
Jan 28, 2021 149.91 154.03 139.49 148.00 2,168,243 -1.09(-0.73%)
Jan 27, 2021 139.08 160.43 134.03 149.09 4,582,375 +7.66(+5.42%)
Jan 26, 2021 144.61 148.39 138.11 141.43 2,951,158 -6.40(-4.33%)
Jan 25, 2021 127.60 151.00 127.36 147.83 7,564,575 +21.26(+16.80%)
Jan 22, 2021 127.00 127.99 122.82 126.57 3,622,000 -3.44(-2.65%)
Jan 21, 2021 133.50 134.45 128.15 130.01 1,620,372 -1.37(-1.04%)
Jan 20, 2021 129.12 131.85 123.48 131.38 2,650,925 +4.55(+3.59%)
Jan 19, 2021 136.00 137.79 126.40 126.83 2,610,389 -7.32(-5.46%)
Jan 15, 2021 142.00 142.49 132.60 134.15 1,547,600 -4.35(-3.14%)
Jan 14, 2021 145.82 151.84 137.20 138.50 3,628,014 -4.64(-3.24%)
Jan 13, 2021 134.00 145.00 134.00 143.14 3,188,833 +9.16(+6.84%)
Jan 12, 2021 138.30 138.44 127.54 133.98 3,106,789 -1.64(-1.21%)
Jan 11, 2021 136.00 142.26 133.01 135.62 2,517,442 -8.01(-5.58%)
Jan 08, 2021 135.92 147.50 135.60 143.63 6,311,100 +10.05(+7.52%)
Jan 07, 2021 117.98 137.00 115.90 133.58 6,842,533 +20.18(+17.80%)
Jan 06, 2021 119.04 119.20 112.05 113.40 5,759,745 -8.77(-7.18%)
Jan 05, 2021 119.50 128.13 117.50 122.17 3,764,400 +2.16(+1.80%)
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.