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

56.35 USD +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.210 2.390 2.150 2.190 536,604 -0.01(-0.45%)
Mar 30, 2020 2.630 2.650 2.160 2.200 691,416 -0.46(-17.29%)
Mar 27, 2020 3.060 3.130 2.470 2.660 1,169,500 -0.74(-21.76%)
Mar 26, 2020 2.750 3.530 2.710 3.400 1,659,914 +0.85(+33.33%)
Mar 25, 2020 2.100 2.705 2.010 2.550 1,275,952 +0.53(+26.24%)
Mar 24, 2020 2.120 2.190 1.970 2.020 486,092 +0.00(+0.00%)
Mar 23, 2020 2.130 2.180 1.880 2.020 1,032,675 -0.16(-7.34%)
Mar 20, 2020 2.330 2.510 2.060 2.180 1,587,200 +0.05(+2.35%)
Mar 19, 2020 1.980 2.470 1.700 2.130 1,317,789 +0.43(+25.29%)
Mar 18, 2020 3.050 3.130 1.400 1.700 1,277,297 -1.68(-49.70%)
Mar 17, 2020 3.170 3.470 2.870 3.380 869,982 +0.28(+9.03%)
Mar 16, 2020 3.190 3.610 3.100 3.100 1,203,201 -0.24(-7.19%)
Mar 13, 2020 3.550 3.670 3.160 3.340 670,200 +0.18(+5.70%)
Mar 12, 2020 3.860 3.860 3.120 3.160 888,410 -1.28(-28.83%)
Mar 11, 2020 4.810 4.820 4.420 4.440 659,859 -0.50(-10.12%)
Mar 10, 2020 5.210 5.222 4.850 4.940 349,124 -0.03(-0.60%)
Mar 09, 2020 5.310 5.310 4.960 4.970 527,304 -0.65(-11.57%)
Mar 06, 2020 5.690 5.720 5.485 5.620 647,600 -0.20(-3.44%)
Mar 05, 2020 5.940 5.942 5.710 5.820 378,001 -0.22(-3.64%)
Mar 04, 2020 6.100 6.100 5.895 6.040 252,205 +0.04(+0.67%)
Mar 03, 2020 5.990 6.180 5.930 6.000 469,900 +0.07(+1.18%)
Mar 02, 2020 5.700 5.960 5.670 5.930 478,404 +0.27(+4.77%)
Feb 28, 2020 5.800 5.800 5.590 5.660 883,800 -0.24(-4.07%)
Feb 27, 2020 5.970 6.110 5.660 5.900 1,220,856 -0.38(-6.05%)
Feb 26, 2020 6.240 6.380 6.220 6.280 710,294 +0.04(+0.64%)
Feb 25, 2020 6.610 6.610 6.180 6.240 517,037 -0.34(-5.17%)
Feb 24, 2020 6.580 6.600 6.500 6.580 465,222 -0.07(-1.05%)
Feb 21, 2020 6.700 6.770 6.621 6.650 472,700 -0.04(-0.60%)
Feb 20, 2020 6.630 6.760 6.620 6.690 563,619 +0.09(+1.36%)
Feb 19, 2020 6.420 6.650 6.420 6.600 1,124,907 +0.21(+3.29%)
Feb 18, 2020 5.950 6.410 5.950 6.390 1,276,040 +0.54(+9.23%)
Feb 14, 2020 5.880 5.980 5.850 5.850 518,300 -0.05(-0.85%)
Feb 13, 2020 5.830 5.900 5.830 5.900 196,548 +0.07(+1.20%)
Feb 12, 2020 5.840 5.930 5.810 5.830 335,023 -0.03(-0.51%)
Feb 11, 2020 5.730 5.890 5.730 5.860 798,351 +0.14(+2.45%)
Feb 10, 2020 5.750 5.760 5.700 5.720 271,246 -0.04(-0.69%)
Feb 07, 2020 5.770 5.790 5.750 5.760 343,900 -0.02(-0.35%)
Feb 06, 2020 5.750 5.815 5.730 5.780 277,716 +0.04(+0.70%)
Feb 05, 2020 5.680 5.760 5.670 5.740 511,864 +0.06(+1.06%)
Feb 04, 2020 5.660 5.690 5.650 5.680 306,259 +0.03(+0.53%)
Feb 03, 2020 5.700 5.730 5.600 5.650 381,169 -0.03(-0.53%)
Jan 31, 2020 5.710 5.720 5.650 5.680 352,100 -0.03(-0.53%)
Jan 30, 2020 5.730 5.795 5.680 5.710 234,145 -0.05(-0.87%)
Jan 29, 2020 5.760 5.810 5.730 5.760 238,425 -0.01(-0.17%)
Jan 28, 2020 5.760 5.790 5.740 5.770 264,639 +0.01(+0.17%)
Jan 27, 2020 5.770 5.800 5.720 5.760 277,931 -0.03(-0.52%)
Jan 24, 2020 5.790 5.840 5.765 5.790 302,300 +0.00(+0.00%)
Jan 23, 2020 5.800 5.850 5.780 5.790 406,487 -0.04(-0.69%)
Jan 22, 2020 5.750 5.840 5.750 5.830 697,191 +0.09(+1.57%)
Jan 21, 2020 5.730 5.760 5.720 5.740 647,805 +0.02(+0.35%)
Jan 17, 2020 5.740 5.754 5.700 5.720 337,100 -0.02(-0.35%)
Jan 16, 2020 5.780 5.800 5.700 5.740 348,814 +0.00(+0.00%)
Jan 15, 2020 5.660 5.780 5.650 5.740 316,532 +0.07(+1.23%)
Jan 14, 2020 5.700 5.720 5.650 5.670 406,437 +0.04(+0.71%)
Jan 13, 2020 5.610 5.640 5.600 5.630 193,714 +0.02(+0.36%)
Jan 10, 2020 5.590 5.640 5.590 5.610 176,200 +0.03(+0.54%)
Jan 09, 2020 5.630 5.650 5.580 5.580 307,577 -0.06(-1.06%)
Jan 08, 2020 5.650 5.700 5.620 5.640 258,408 -0.03(-0.53%)
Jan 07, 2020 5.630 5.680 5.626 5.670 262,580 +0.05(+0.89%)
Jan 06, 2020 5.500 5.630 5.500 5.620 397,207 +0.10(+1.81%)
Jan 03, 2020 5.480 5.570 5.480 5.520 347,100 -0.02(-0.36%)
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.