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

61.03 USD -2.32 (-3.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.60 22.60 22.13 22.20 178,967 -0.17(-0.76%)
Mar 29, 2012 22.48 22.55 22.10 22.37 197,662 -0.19(-0.84%)
Mar 28, 2012 22.55 22.72 22.46 22.56 118,842 +0.03(+0.13%)
Mar 27, 2012 22.78 22.85 22.40 22.53 151,521 -0.29(-1.27%)
Mar 26, 2012 22.96 23.00 22.68 22.82 144,540 -0.04(-0.17%)
Mar 23, 2012 22.76 22.98 22.76 22.86 230,236 +0.10(+0.44%)
Mar 22, 2012 23.01 23.09 22.69 22.76 1,060,662 -1.83(-7.44%)
Mar 21, 2012 24.40 25.19 24.36 24.59 350,267 +0.32(+1.32%)
Mar 20, 2012 23.85 24.55 23.85 24.27 87,034 +0.32(+1.34%)
Mar 19, 2012 24.07 24.84 23.71 23.95 223,696 -0.06(-0.25%)
Mar 16, 2012 24.25 24.31 23.99 24.01 47,654 -0.21(-0.87%)
Mar 15, 2012 24.58 24.58 23.92 24.22 87,154 -0.36(-1.46%)
Mar 14, 2012 24.95 25.00 24.50 24.58 56,919 -0.42(-1.68%)
Mar 13, 2012 24.23 25.00 24.10 25.00 110,514 +0.85(+3.52%)
Mar 12, 2012 23.81 24.41 23.81 24.15 94,786 +0.28(+1.17%)
Mar 09, 2012 23.58 24.00 22.87 23.87 65,140 +0.20(+0.84%)
Mar 08, 2012 23.04 23.73 22.80 23.67 54,786 +0.71(+3.09%)
Mar 07, 2012 23.01 23.15 22.80 22.96 49,970 +0.12(+0.53%)
Mar 06, 2012 22.90 23.03 22.80 22.84 46,269 -0.19(-0.83%)
Mar 05, 2012 22.97 23.18 22.79 23.03 62,757 +0.08(+0.35%)
Mar 02, 2012 23.01 23.18 22.80 22.95 44,519 +0.01(+0.04%)
Mar 01, 2012 23.25 23.30 22.94 22.94 37,280 -0.16(-0.69%)
Feb 29, 2012 23.13 23.41 22.80 23.10 51,300 +0.06(+0.26%)
Feb 28, 2012 22.91 23.23 22.91 23.04 53,047 +0.06(+0.26%)
Feb 27, 2012 23.12 23.14 22.75 22.98 126,433 -0.46(-1.96%)
Feb 24, 2012 23.80 23.80 23.32 23.44 42,627 -0.40(-1.68%)
Feb 23, 2012 23.00 23.91 22.91 23.84 43,699 +0.37(+1.58%)
Feb 22, 2012 23.60 23.86 23.47 23.47 22,518 -0.17(-0.72%)
Feb 21, 2012 24.00 24.00 23.48 23.64 34,471 -0.38(-1.58%)
Feb 17, 2012 23.53 24.15 23.43 24.02 33,404 +0.56(+2.39%)
Feb 16, 2012 22.44 23.69 22.44 23.46 47,072 +0.89(+3.94%)
Feb 15, 2012 23.02 23.02 22.50 22.57 45,077 -0.42(-1.83%)
Feb 14, 2012 23.45 23.45 22.75 22.99 46,478 -0.51(-2.17%)
Feb 13, 2012 23.79 23.92 23.32 23.50 47,176 -0.22(-0.93%)
Feb 10, 2012 23.90 23.99 23.70 23.72 48,558 -0.34(-1.41%)
Feb 09, 2012 24.14 24.37 23.33 24.06 90,574 -0.02(-0.08%)
Feb 08, 2012 23.65 24.13 23.55 24.08 70,380 +0.58(+2.47%)
Feb 07, 2012 23.46 23.65 23.32 23.50 31,061 -0.08(-0.34%)
Feb 06, 2012 23.62 23.84 23.37 23.58 29,505 -0.12(-0.51%)
Feb 03, 2012 23.54 23.95 23.54 23.70 63,389 +0.41(+1.76%)
Feb 02, 2012 23.17 23.38 23.00 23.29 45,971 +0.16(+0.69%)
Feb 01, 2012 22.58 23.19 22.58 23.13 39,174 +0.73(+3.26%)
Jan 31, 2012 22.66 22.83 22.31 22.40 43,286 -0.05(-0.22%)
Jan 30, 2012 22.46 22.96 22.22 22.45 57,418 -0.28(-1.23%)
Jan 27, 2012 23.10 23.10 22.66 22.73 40,299 -0.41(-1.77%)
Jan 26, 2012 23.41 23.77 23.08 23.14 75,386 -0.11(-0.47%)
Jan 25, 2012 23.31 23.33 23.14 23.25 28,035 -0.03(-0.13%)
Jan 24, 2012 22.72 23.29 22.49 23.28 70,187 +0.49(+2.15%)
Jan 23, 2012 22.53 22.82 22.53 22.79 49,863 +0.33(+1.47%)
Jan 20, 2012 22.19 22.51 22.10 22.46 45,059 +0.33(+1.49%)
Jan 19, 2012 21.80 22.25 21.63 22.13 62,570 +0.36(+1.65%)
Jan 18, 2012 21.53 21.91 21.36 21.77 33,412 +0.19(+0.88%)
Jan 17, 2012 21.95 22.41 21.33 21.58 89,525 -0.30(-1.37%)
Jan 13, 2012 21.23 21.92 21.23 21.88 50,949 +0.53(+2.48%)
Jan 12, 2012 21.11 21.60 21.00 21.35 50,779 +0.29(+1.38%)
Jan 11, 2012 20.57 21.65 20.44 21.06 59,639 +0.40(+1.94%)
Jan 10, 2012 20.79 20.86 20.58 20.66 47,560 +0.07(+0.34%)
Jan 09, 2012 20.71 20.75 20.39 20.59 49,322 -0.09(-0.44%)
Jan 06, 2012 21.07 21.46 20.68 20.68 77,700 -0.34(-1.62%)
Jan 05, 2012 20.70 21.14 20.24 21.02 93,026 +0.22(+1.06%)
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.