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

66.51 USD +5.65 (+9.28%)
Official Closing Price Updated: 4:20 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.25 24.28 24.01 24.06 239,571 -0.24(-0.99%)
Mar 30, 2015 24.18 24.44 24.11 24.30 209,245 +0.15(+0.62%)
Mar 27, 2015 24.27 24.32 24.02 24.15 397,023 -0.90(-3.59%)
Mar 26, 2015 25.34 25.35 25.03 25.05 412,572 -0.31(-1.22%)
Mar 25, 2015 25.49 25.57 25.34 25.36 413,851 -0.03(-0.12%)
Mar 24, 2015 25.54 25.55 25.36 25.39 314,305 -0.13(-0.51%)
Mar 23, 2015 25.20 25.52 25.20 25.52 355,448 +0.33(+1.31%)
Mar 20, 2015 25.08 25.27 24.92 25.19 446,450 +0.25(+1.00%)
Mar 19, 2015 24.82 25.10 24.82 24.94 337,366 +0.05(+0.20%)
Mar 18, 2015 24.57 24.98 24.57 24.89 369,082 +0.27(+1.10%)
Mar 17, 2015 24.72 24.88 24.55 24.62 179,218 -0.11(-0.44%)
Mar 16, 2015 24.80 24.97 24.69 24.73 213,214 -0.04(-0.16%)
Mar 13, 2015 25.00 25.00 24.53 24.77 291,285 -0.25(-1.00%)
Mar 12, 2015 24.66 25.04 24.64 25.02 342,088 +0.47(+1.91%)
Mar 11, 2015 24.69 24.69 24.35 24.55 429,299 +0.19(+0.78%)
Mar 10, 2015 24.52 24.54 24.33 24.36 263,059 -0.16(-0.65%)
Mar 09, 2015 24.68 24.87 24.46 24.52 302,790 -0.15(-0.61%)
Mar 06, 2015 25.06 25.24 24.67 24.67 357,874 -0.52(-2.06%)
Mar 05, 2015 25.17 25.23 25.01 25.19 137,227 +0.08(+0.32%)
Mar 04, 2015 25.09 25.18 24.98 25.11 183,561 +0.03(+0.12%)
Mar 03, 2015 25.20 25.28 25.19 25.08 353,085 -0.21(-0.83%)
Mar 02, 2015 24.99 25.29 24.97 25.29 265,488 +0.30(+1.20%)
Feb 27, 2015 25.30 25.42 24.97 24.99 788,605 -0.24(-0.95%)
Feb 26, 2015 25.05 25.34 24.92 25.23 307,321 +0.20(+0.80%)
Feb 25, 2015 24.70 25.17 24.70 25.03 360,135 +0.33(+1.34%)
Feb 24, 2015 24.70 24.82 24.70 24.70 339,425 -0.10(-0.40%)
Feb 23, 2015 24.75 24.80 24.66 24.80 222,852 -0.03(-0.12%)
Feb 20, 2015 24.85 24.94 24.61 24.83 198,907 -0.07(-0.28%)
Feb 19, 2015 24.97 25.13 24.85 24.90 277,882 -0.14(-0.56%)
Feb 18, 2015 25.12 25.13 24.90 25.04 168,228 -0.08(-0.32%)
Feb 17, 2015 25.18 25.30 25.05 25.12 213,452 +0.09(+0.36%)
Feb 13, 2015 25.04 25.03 25.03 25.03 189,600 -0.03(-0.12%)
Feb 12, 2015 24.82 25.11 24.72 25.06 361,782 +0.30(+1.21%)
Feb 11, 2015 24.63 24.84 24.54 24.76 523,531 +0.14(+0.57%)
Feb 10, 2015 24.61 24.70 24.54 24.62 591,823 +0.05(+0.20%)
Feb 09, 2015 24.54 24.73 24.51 24.57 386,924 -0.07(-0.28%)
Feb 06, 2015 24.64 24.84 24.49 24.64 674,112 +0.01(+0.04%)
Feb 05, 2015 24.83 24.88 24.22 24.63 1,069,412 -0.20(-0.81%)
Feb 04, 2015 25.98 26.06 24.33 24.83 1,881,539 -2.13(-7.90%)
Feb 03, 2015 26.60 27.13 26.59 26.96 302,471 +0.40(+1.51%)
Feb 02, 2015 26.63 26.71 26.40 26.56 245,569 +0.03(+0.11%)
Jan 30, 2015 27.00 27.00 26.45 26.53 210,208 -0.32(-1.19%)
Jan 29, 2015 26.74 26.85 26.45 26.85 168,711 +0.19(+0.71%)
Jan 28, 2015 27.17 27.17 26.63 26.66 157,304 -0.34(-1.26%)
Jan 27, 2015 26.93 27.18 26.85 27.00 131,498 -0.02(-0.07%)
Jan 26, 2015 26.86 27.09 26.57 27.02 144,475 +0.16(+0.60%)
Jan 23, 2015 27.01 27.05 26.70 26.86 127,331 -0.16(-0.59%)
Jan 22, 2015 26.68 27.06 26.51 27.02 243,433 +0.48(+1.81%)
Jan 21, 2015 26.24 26.61 26.03 26.54 251,468 +0.38(+1.45%)
Jan 20, 2015 26.42 26.42 26.14 26.16 158,320 -0.15(-0.57%)
Jan 16, 2015 25.86 26.31 25.75 26.31 146,086 +0.48(+1.86%)
Jan 15, 2015 25.82 26.03 25.70 25.83 239,340 +0.08(+0.31%)
Jan 14, 2015 25.68 25.77 25.55 25.75 186,639 -0.17(-0.66%)
Jan 13, 2015 26.13 26.31 25.71 25.92 222,811 -0.10(-0.38%)
Jan 12, 2015 26.32 26.34 25.93 26.02 207,131 -0.30(-1.14%)
Jan 09, 2015 26.68 26.68 26.28 26.32 120,857 -0.30(-1.13%)
Jan 08, 2015 26.51 26.69 26.41 26.62 151,887 +0.19(+0.72%)
Jan 07, 2015 26.35 26.47 26.17 26.43 184,880 +0.26(+0.99%)
Jan 06, 2015 26.61 26.68 26.00 26.17 263,046 -0.45(-1.69%)
Jan 05, 2015 26.61 26.69 26.43 26.62 203,294 -0.10(-0.37%)
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.