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

66.79 USD +0.29 (+0.44%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.33 68.90 65.00 65.91 3,629,636 +2.82(+4.47%)
Mar 30, 2021 61.63 63.59 59.75 63.09 2,687,447 +1.08(+1.74%)
Mar 29, 2021 64.69 65.34 61.67 62.01 2,628,022 -2.69(-4.16%)
Mar 26, 2021 67.36 67.99 61.09 64.70 3,228,500 -2.19(-3.27%)
Mar 25, 2021 62.00 69.63 61.51 66.89 5,329,519 +2.37(+3.67%)
Mar 24, 2021 70.79 71.01 64.50 64.52 6,043,512 -5.99(-8.50%)
Mar 23, 2021 75.00 75.49 70.12 70.51 4,866,184 -4.55(-6.06%)
Mar 22, 2021 75.15 77.87 73.03 75.06 5,216,054 +0.54(+0.72%)
Mar 19, 2021 75.50 76.09 72.30 74.52 5,721,800 -1.29(-1.70%)
Mar 18, 2021 78.87 80.96 75.25 75.81 4,925,107 -4.75(-5.90%)
Mar 17, 2021 80.10 83.49 79.21 80.56 4,691,730 -2.44(-2.94%)
Mar 16, 2021 87.00 88.42 82.15 83.00 3,709,118 -3.77(-4.34%)
Mar 15, 2021 91.75 91.75 85.80 86.77 5,352,005 -3.23(-3.59%)
Mar 12, 2021 85.48 90.91 82.93 90.00 5,840,200 +3.53(+4.08%)
Mar 11, 2021 86.67 88.40 85.50 86.47 4,494,219 +1.91(+2.26%)
Mar 10, 2021 88.80 89.82 82.85 84.56 4,659,110 -0.35(-0.41%)
Mar 09, 2021 85.00 88.58 83.00 84.91 9,323,816 +1.30(+1.55%)
Mar 08, 2021 88.01 93.00 82.85 83.61 9,267,023 -11.54(-12.13%)
Mar 05, 2021 89.44 98.10 77.00 95.15 7,156,200 +6.64(+7.50%)
Mar 04, 2021 92.00 95.56 83.04 88.51 5,931,401 -4.81(-5.15%)
Mar 03, 2021 99.41 101.46 91.11 93.32 5,496,142 -5.18(-5.26%)
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 3,445,704 +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 1,493,643 -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 2,951,543 -6.40(-4.33%)
Jan 25, 2021 127.60 151.00 127.36 147.83 7,564,529 +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%)
Jan 04, 2021 131.14 131.21 119.06 120.01 5,125,283 -18.74(-13.51%)
Dec 31, 2020 138.75 138.75 138.75 5,000,269 -8.09(-5.51%)
Dec 30, 2020 141.65 151.50 141.00 146.84 5,000,269 +7.06(+5.05%)
Dec 29, 2020 146.31 146.39 135.00 139.78 5,190,229 -6.10(-4.18%)
Dec 28, 2020 168.68 168.80 143.13 145.88 6,156,937 -15.12(-9.39%)
Dec 24, 2020 168.00 172.50 156.87 161.00 4,381,600 -0.06(-0.04%)
Dec 23, 2020 166.90 183.90 151.58 161.06 10,861,346 -16.41(-9.25%)
Dec 22, 2020 170.53 179.00 163.30 177.47 8,285,683 +16.58(+10.31%)
Dec 21, 2020 142.01 168.77 141.00 160.89 11,574,659 +23.30(+16.93%)
Dec 18, 2020 116.67 145.00 115.09 137.59 8,506,500 +20.35(+17.36%)
Dec 17, 2020 118.44 121.00 115.45 117.24 3,417,045 +3.55(+3.12%)
Dec 16, 2020 105.00 116.71 104.00 113.69 5,384,399 +11.69(+11.46%)
Dec 15, 2020 104.57 109.89 98.10 102.00 5,715,547 -0.36(-0.35%)
Dec 14, 2020 122.16 123.83 100.66 102.36 8,199,777 -17.22(-14.40%)
Dec 11, 2020 123.82 133.00 116.00 119.58 11,776,500 -10.42(-8.02%)
Dec 10, 2020 99.48 131.75 96.00 130.00 22,842,967 +37.51(+40.56%)
Dec 09, 2020 100.00 115.00 90.03 92.49 24,757,971 +89.76(+3287.91%)
Oct 23, 2020 2.730 2.730 2.730 0 +0.11(+4.20%)
Oct 22, 2020 2.640 2.680 2.580 2.620 176,886 -0.02(-0.76%)
Oct 21, 2020 2.650 2.705 2.640 2.640 105,127 -0.03(-1.12%)
Oct 20, 2020 2.680 2.740 2.640 2.670 178,548 +0.00(+0.00%)
Oct 19, 2020 2.760 2.790 2.660 2.670 177,647 -0.09(-3.26%)
Oct 16, 2020 2.770 2.830 2.760 2.760 146,500 -0.03(-1.08%)
Oct 15, 2020 2.800 2.820 2.750 2.790 114,039 -0.04(-1.41%)
Oct 14, 2020 2.850 2.890 2.830 2.830 123,701 -0.02(-0.70%)
Oct 13, 2020 2.840 2.890 2.830 2.850 126,857 -0.01(-0.35%)
Oct 12, 2020 2.810 2.900 2.810 2.860 156,069 +0.03(+1.06%)
Oct 09, 2020 2.950 2.980 2.820 2.830 182,200 -0.12(-4.07%)
Oct 08, 2020 2.860 2.980 2.860 2.950 207,583 +0.13(+4.61%)
Oct 07, 2020 2.840 2.870 2.820 2.820 188,709 +0.01(+0.36%)
Oct 06, 2020 2.820 2.920 2.810 2.810 184,882 -0.05(-1.75%)
Oct 05, 2020 2.850 2.890 2.817 2.860 143,824 +0.01(+0.35%)
Oct 02, 2020 2.790 2.850 2.790 2.850 142,500 +0.00(+0.00%)
Oct 01, 2020 2.810 2.850 2.800 2.850 170,315 +0.01(+0.35%)
Sep 30, 2020 2.840 2.900 2.800 2.840 166,919 -0.01(-0.35%)
Sep 29, 2020 2.840 2.860 2.775 2.850 233,496 +0.02(+0.71%)
Sep 28, 2020 2.760 2.890 2.760 2.830 371,724 +0.12(+4.43%)
Sep 25, 2020 2.600 2.730 2.600 2.710 201,400 +0.07(+2.65%)
Sep 24, 2020 2.500 2.678 2.480 2.640 501,266 +0.17(+6.88%)
Sep 23, 2020 2.670 2.700 2.460 2.470 319,547 -0.19(-7.14%)
Sep 22, 2020 2.660 2.700 2.630 2.660 246,644 -0.01(-0.37%)
Sep 21, 2020 2.680 2.717 2.645 2.670 280,297 -0.06(-2.20%)
Sep 18, 2020 2.760 2.790 2.700 2.730 698,200 -0.03(-1.09%)
Sep 17, 2020 2.760 2.790 2.736 2.760 160,164 -0.01(-0.36%)
Sep 16, 2020 2.720 2.820 2.700 2.770 260,224 +0.07(+2.59%)
Sep 15, 2020 2.710 2.730 2.700 2.700 171,615 -0.01(-0.37%)
Sep 14, 2020 2.680 2.745 2.665 2.710 268,262 +0.02(+0.74%)
Sep 11, 2020 2.680 2.690 2.660 2.690 257,400 -0.02(-0.74%)
Sep 10, 2020 2.690 2.725 2.680 2.710 213,804 +0.02(+0.74%)
Sep 09, 2020 2.700 2.720 2.670 2.690 287,694 -0.02(-0.74%)
Sep 08, 2020 2.650 2.800 2.650 2.710 359,037 -0.01(-0.37%)
Sep 04, 2020 2.720 2.770 2.660 2.720 283,700 +0.00(+0.00%)
Sep 03, 2020 2.760 2.783 2.690 2.720 170,893 -0.03(-1.09%)
Sep 02, 2020 2.720 2.770 2.675 2.750 278,521 +0.01(+0.36%)
Sep 01, 2020 2.710 2.750 2.670 2.740 243,225 +0.02(+0.74%)
Aug 31, 2020 2.770 2.790 2.680 2.720 260,465 -0.08(-2.86%)
Aug 28, 2020 2.800 2.828 2.790 2.800 118,900 +0.00(+0.00%)
Aug 27, 2020 2.790 2.840 2.790 2.800 246,489 +0.03(+1.08%)
Aug 26, 2020 2.780 2.800 2.750 2.770 183,860 -0.01(-0.36%)
Aug 25, 2020 2.850 2.850 2.765 2.780 177,218 -0.03(-1.07%)
Aug 24, 2020 2.740 2.830 2.700 2.810 185,710 +0.09(+3.31%)
Aug 21, 2020 2.800 2.810 2.720 2.720 203,400 -0.11(-3.89%)
Aug 20, 2020 2.780 2.860 2.760 2.830 205,674 +0.04(+1.43%)
Aug 19, 2020 2.780 2.871 2.750 2.790 196,831 +0.01(+0.36%)
Aug 18, 2020 2.810 2.820 2.730 2.780 206,285 -0.04(-1.42%)
Aug 17, 2020 2.850 2.850 2.770 2.820 147,886 -0.05(-1.74%)
Aug 14, 2020 2.810 2.880 2.790 2.870 156,700 +0.05(+1.77%)
Aug 13, 2020 2.800 2.865 2.790 2.820 149,921 -0.02(-0.70%)
Aug 12, 2020 2.860 2.880 2.800 2.840 192,686 +0.03(+1.07%)
Aug 11, 2020 2.850 2.970 2.805 2.810 335,868 -0.02(-0.71%)
Aug 10, 2020 2.800 2.910 2.787 2.830 312,200 +0.06(+2.17%)
Aug 07, 2020 2.730 2.790 2.650 2.770 245,900 +0.04(+1.47%)
Aug 06, 2020 2.800 2.820 2.720 2.730 203,614 -0.05(-1.80%)
Aug 05, 2020 2.720 2.800 2.700 2.780 202,324 +0.12(+4.51%)
Aug 04, 2020 2.570 2.710 2.570 2.660 264,688 +0.05(+1.92%)
Aug 03, 2020 2.710 2.710 2.580 2.610 464,296 -0.11(-4.04%)
Jul 31, 2020 2.860 2.910 2.720 2.720 430,500 -0.20(-6.85%)
Jul 30, 2020 2.930 2.960 2.850 2.920 328,335 -0.04(-1.35%)
Jul 29, 2020 2.940 3.000 2.910 2.960 372,286 +0.03(+1.02%)
Jul 28, 2020 2.950 3.010 2.930 2.930 208,797 -0.02(-0.68%)
Jul 27, 2020 2.910 2.950 2.890 2.950 185,719 +0.04(+1.37%)
Jul 24, 2020 3.030 3.044 2.910 2.910 239,200 -0.12(-3.96%)
Jul 23, 2020 3.060 3.073 3.015 3.030 162,613 -0.03(-0.98%)
Jul 22, 2020 3.040 3.160 3.020 3.060 207,337 -0.01(-0.33%)
Jul 21, 2020 2.970 3.090 2.970 3.070 174,538 +0.10(+3.37%)
Jul 20, 2020 3.020 3.070 2.960 2.970 257,906 -0.06(-1.98%)
Jul 17, 2020 3.020 3.085 2.990 3.030 148,200 +0.02(+0.66%)
Jul 16, 2020 3.060 3.144 3.010 3.010 180,952 -0.06(-1.95%)
Jul 15, 2020 2.980 3.090 2.960 3.070 366,638 +0.13(+4.42%)
Jul 14, 2020 2.870 2.960 2.845 2.940 207,909 +0.08(+2.80%)
Jul 13, 2020 2.870 2.963 2.855 2.860 372,651 +0.03(+1.06%)
Jul 10, 2020 2.730 2.890 2.730 2.830 502,600 +0.07(+2.54%)
Jul 09, 2020 2.800 2.840 2.725 2.760 313,213 -0.07(-2.47%)
Jul 08, 2020 2.810 2.880 2.790 2.830 361,925 +0.00(+0.00%)
Jul 07, 2020 2.910 2.920 2.820 2.830 244,751 -0.13(-4.39%)
Jul 06, 2020 2.990 2.990 2.865 2.960 347,208 +0.01(+0.34%)
Jul 02, 2020 2.990 2.990 2.930 2.950 391,400 +0.04(+1.37%)
Jul 01, 2020 2.960 2.980 2.840 2.910 326,088 -0.06(-2.02%)
Jun 30, 2020 2.950 2.990 2.885 2.970 249,630 -0.01(-0.34%)
Jun 29, 2020 2.900 2.980 2.830 2.980 453,393 +0.13(+4.56%)
Jun 26, 2020 2.840 2.870 2.780 2.850 990,800 -0.05(-1.72%)
Jun 25, 2020 2.790 2.931 2.790 2.900 348,698 +0.08(+2.84%)
Jun 24, 2020 2.850 2.855 2.690 2.820 411,265 -0.03(-1.05%)
Jun 23, 2020 2.920 2.920 2.845 2.850 334,773 +0.00(+0.00%)
Jun 22, 2020 2.820 2.878 2.770 2.850 577,849 +0.03(+1.06%)
Jun 19, 2020 2.950 2.970 2.820 2.820 1,639,100 -0.11(-3.75%)
Jun 18, 2020 2.920 3.000 2.850 2.930 521,309 -0.02(-0.68%)
Jun 17, 2020 3.070 3.070 2.940 2.950 265,611 -0.10(-3.28%)
Jun 16, 2020 3.210 3.230 2.950 3.050 378,909 +0.01(+0.33%)
Jun 15, 2020 2.830 3.110 2.810 3.040 337,975 +0.05(+1.67%)
Jun 12, 2020 3.030 3.030 2.820 2.990 452,300 +0.17(+6.03%)
Jun 11, 2020 2.930 3.045 2.800 2.820 600,276 -0.37(-11.60%)
Jun 10, 2020 3.400 3.455 3.050 3.190 551,515 -0.25(-7.27%)
Jun 09, 2020 3.460 3.590 3.310 3.440 844,331 -0.18(-4.97%)
Jun 08, 2020 3.420 3.660 3.220 3.620 1,458,799 +0.40(+12.42%)
Jun 05, 2020 3.200 3.393 2.989 3.220 1,691,000 +0.39(+13.78%)
Jun 04, 2020 2.500 3.140 2.500 2.830 942,100 +0.28(+10.98%)
Jun 03, 2020 2.520 2.660 2.500 2.550 718,159 +0.10(+4.08%)
Jun 02, 2020 2.530 2.550 2.450 2.450 272,885 -0.05(-2.00%)
Jun 01, 2020 2.360 2.562 2.350 2.500 453,698 +0.10(+4.17%)
May 29, 2020 2.470 2.473 2.370 2.400 497,600 -0.07(-2.83%)
May 28, 2020 2.560 2.560 2.420 2.470 761,072 -0.08(-3.14%)
May 27, 2020 2.530 2.580 2.400 2.550 550,017 +0.06(+2.41%)
May 26, 2020 2.420 2.545 2.395 2.490 411,156 +0.16(+6.87%)
May 22, 2020 2.360 2.392 2.235 2.330 396,100 -0.07(-2.92%)
May 21, 2020 2.450 2.460 2.362 2.400 226,501 -0.04(-1.64%)
May 20, 2020 2.470 2.500 2.405 2.440 280,561 +0.05(+2.09%)
May 19, 2020 2.450 2.520 2.305 2.390 471,588 -0.02(-0.83%)
May 18, 2020 2.280 2.450 2.280 2.410 513,669 +0.17(+7.59%)
May 15, 2020 2.360 2.390 2.200 2.240 512,900 -0.09(-3.86%)
May 14, 2020 2.150 2.370 2.080 2.330 312,145 +0.14(+6.39%)
May 13, 2020 2.450 2.470 2.150 2.190 558,029 -0.20(-8.37%)
May 12, 2020 2.500 2.690 2.380 2.390 693,079 -0.14(-5.53%)
May 11, 2020 2.760 2.850 2.472 2.530 607,722 -0.12(-4.53%)
May 08, 2020 2.650 2.720 2.610 2.650 206,400 +0.07(+2.71%)
May 07, 2020 2.590 2.700 2.552 2.580 243,511 +0.02(+0.78%)
May 06, 2020 2.650 2.760 2.550 2.560 266,277 -0.09(-3.40%)
May 05, 2020 2.730 2.830 2.650 2.650 292,625 +0.01(+0.38%)
May 04, 2020 2.680 2.750 2.550 2.640 263,178 -0.08(-2.94%)
May 01, 2020 2.620 2.790 2.620 2.720 298,100 -0.11(-3.89%)
Apr 30, 2020 2.850 2.890 2.760 2.830 454,157 -0.12(-4.07%)
Apr 29, 2020 2.940 3.095 2.890 2.950 606,838 +0.08(+2.79%)
Apr 28, 2020 2.740 2.915 2.720 2.870 353,949 +0.15(+5.51%)
Apr 27, 2020 2.620 2.760 2.580 2.720 354,967 +0.10(+3.82%)
Apr 24, 2020 2.590 2.640 2.510 2.620 300,000 -0.02(-0.76%)
Apr 23, 2020 2.720 2.840 2.630 2.640 274,158 -0.07(-2.58%)
Apr 22, 2020 2.950 2.950 2.665 2.710 391,245 -0.10(-3.56%)
Apr 21, 2020 2.620 2.840 2.580 2.810 525,228 +0.12(+4.46%)
Apr 20, 2020 2.650 2.790 2.590 2.690 351,604 -0.06(-2.18%)
Apr 17, 2020 2.780 2.820 2.660 2.750 468,900 +0.14(+5.36%)
Apr 16, 2020 2.800 2.800 2.570 2.610 396,330 -0.16(-5.78%)
Apr 15, 2020 2.830 2.855 2.670 2.770 334,285 -0.21(-7.05%)
Apr 14, 2020 3.090 3.150 2.940 2.980 450,092 -0.05(-1.65%)
Apr 13, 2020 2.940 3.070 2.650 3.030 847,693 -0.04(-1.30%)
Apr 09, 2020 2.750 3.100 2.750 3.070 2,113,700 +0.46(+17.62%)
Apr 08, 2020 2.350 2.750 2.300 2.610 2,085,557 +0.47(+21.96%)
Apr 07, 2020 2.150 2.370 2.070 2.140 1,000,614 +0.14(+7.00%)
Apr 06, 2020 1.870 2.100 1.870 2.000 598,758 +0.25(+14.29%)
Apr 03, 2020 2.110 2.110 1.720 1.750 850,600 -0.40(-18.60%)
Apr 02, 2020 1.950 2.150 1.900 2.150 685,430 +0.22(+11.40%)
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.