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

51.33 USD -2.32 (-4.32%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.84 24.22 23.80 23.99 20,958 +0.03(+0.13%)
Dec 30, 2010 24.21 24.22 23.96 23.96 16,828 -0.19(-0.79%)
Dec 29, 2010 23.86 24.15 23.75 24.15 23,859 -0.14(-0.58%)
Dec 28, 2010 24.40 24.40 24.17 24.29 18,018 -0.13(-0.53%)
Dec 27, 2010 24.48 24.65 24.30 24.42 28,491 -0.15(-0.61%)
Dec 23, 2010 24.87 24.87 24.48 24.57 28,731 -0.33(-1.33%)
Dec 22, 2010 25.24 25.31 24.85 24.90 21,461 -0.28(-1.11%)
Dec 21, 2010 25.15 25.45 25.06 25.18 26,893 +0.22(+0.88%)
Dec 20, 2010 24.17 25.23 24.05 24.96 56,334 +0.85(+3.53%)
Dec 17, 2010 23.77 24.13 23.20 24.11 118,981 +0.33(+1.39%)
Dec 16, 2010 23.92 24.05 23.76 23.78 33,630 -0.17(-0.71%)
Dec 15, 2010 24.29 24.34 23.84 23.95 68,423 -0.21(-0.87%)
Dec 14, 2010 24.24 24.61 24.00 24.16 70,876 -0.06(-0.25%)
Dec 13, 2010 24.70 24.70 24.16 24.22 67,127 -0.44(-1.78%)
Dec 10, 2010 24.68 24.93 24.62 24.66 34,386 -0.02(-0.08%)
Dec 09, 2010 24.95 24.98 24.62 24.68 19,108 -0.13(-0.52%)
Dec 08, 2010 24.57 25.09 24.36 24.81 37,532 +0.37(+1.51%)
Dec 07, 2010 25.23 25.30 24.36 24.44 76,506 -0.50(-2.00%)
Dec 06, 2010 25.01 25.01 24.82 24.94 27,015 -0.21(-0.83%)
Dec 03, 2010 25.13 25.24 24.86 25.15 26,819 -0.13(-0.51%)
Dec 02, 2010 25.50 25.50 25.13 25.28 34,693 -0.20(-0.78%)
Dec 01, 2010 24.90 25.71 24.90 25.48 74,372 +0.85(+3.45%)
Nov 30, 2010 23.59 25.05 23.30 24.63 75,226 +0.84(+3.53%)
Nov 29, 2010 23.50 23.84 23.00 23.79 33,360 +0.22(+0.93%)
Nov 26, 2010 23.40 23.62 23.25 23.57 9,506 +0.15(+0.64%)
Nov 24, 2010 23.62 23.42 23.42 23.42 22,818 -0.04(-0.17%)
Nov 23, 2010 24.15 24.15 23.01 23.46 84,735 -0.73(-3.02%)
Nov 22, 2010 24.72 25.17 24.15 24.19 43,999 -0.71(-2.85%)
Nov 19, 2010 24.82 24.92 24.30 24.90 26,948 +0.11(+0.44%)
Nov 18, 2010 23.98 24.92 23.98 24.79 30,515 +1.04(+4.38%)
Nov 17, 2010 23.58 23.81 23.38 23.75 19,673 +0.25(+1.06%)
Nov 16, 2010 23.65 23.65 23.00 23.50 61,497 -0.19(-0.80%)
Nov 15, 2010 23.90 24.09 23.61 23.69 33,443 -0.01(-0.04%)
Nov 12, 2010 24.40 24.40 23.57 23.70 41,328 -0.74(-3.03%)
Nov 11, 2010 24.68 24.80 24.43 24.44 23,371 -0.58(-2.32%)
Nov 10, 2010 24.86 25.14 24.54 25.02 37,312 +0.10(+0.40%)
Nov 09, 2010 25.49 25.49 24.82 24.92 25,595 -0.56(-2.20%)
Nov 08, 2010 25.94 25.95 24.99 25.48 49,156 +0.05(+0.20%)
Nov 05, 2010 24.55 25.47 24.55 25.43 49,021 +0.91(+3.71%)
Nov 04, 2010 24.35 24.52 24.28 24.52 55,056 +0.44(+1.83%)
Nov 03, 2010 23.94 24.17 23.60 24.08 47,917 +0.33(+1.39%)
Nov 02, 2010 23.11 23.99 22.89 23.75 49,768 +0.90(+3.94%)
Nov 01, 2010 23.89 23.89 22.75 22.85 72,295 -0.84(-3.55%)
Oct 29, 2010 22.90 23.90 22.81 23.69 59,186 +0.95(+4.18%)
Oct 28, 2010 23.21 23.41 22.71 22.74 29,907 -0.29(-1.26%)
Oct 27, 2010 23.43 23.44 22.76 23.03 50,472 -1.07(-4.44%)
Oct 25, 2010 23.72 24.11 23.42 24.10 44,996 +0.58(+2.47%)
Oct 22, 2010 23.62 23.62 23.34 23.52 32,526 +0.02(+0.09%)
Oct 21, 2010 23.46 23.61 23.22 23.50 50,336 +0.05(+0.21%)
Oct 20, 2010 23.31 23.54 23.27 23.45 47,359 +0.33(+1.43%)
Oct 19, 2010 23.31 23.63 23.01 23.12 47,137 -0.37(-1.58%)
Oct 18, 2010 23.38 23.72 23.21 23.49 46,367 +0.22(+0.95%)
Oct 15, 2010 23.78 23.98 23.27 23.27 46,624 -0.25(-1.06%)
Oct 14, 2010 23.47 23.55 23.37 23.52 38,594 +0.02(+0.09%)
Oct 13, 2010 23.50 23.55 23.47 23.50 101,294 +0.01(+0.04%)
Oct 12, 2010 23.41 23.56 23.38 23.49 45,756 +0.07(+0.30%)
Oct 11, 2010 23.39 23.69 23.31 23.42 52,892 -0.07(-0.30%)
Oct 08, 2010 23.49 23.50 22.70 23.49 47,155 +0.17(+0.73%)
Oct 07, 2010 23.51 23.52 23.30 23.32 133 -0.10(-0.43%)
Oct 06, 2010 23.37 23.52 23.37 23.42 24,315 -0.02(-0.09%)
Oct 05, 2010 23.07 23.52 23.00 23.44 34,945 +0.39(+1.69%)
Oct 04, 2010 23.46 23.51 22.95 23.05 34,245 -0.27(-1.16%)
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.