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 (%)
Jul 29, 2016 13.78 14.01 13.70 13.93 337,364 +0.18(+1.31%)
Jul 28, 2016 13.61 13.75 13.56 13.75 234,101 +0.15(+1.10%)
Jul 27, 2016 13.39 13.70 13.39 13.60 335,241 +0.12(+0.89%)
Jul 26, 2016 13.37 13.54 13.37 13.48 168,828 +0.07(+0.52%)
Jul 25, 2016 13.45 13.49 13.37 13.41 127,516 -0.07(-0.52%)
Jul 22, 2016 13.45 13.48 13.38 13.48 121,601 +0.03(+0.22%)
Jul 21, 2016 13.43 13.50 13.37 13.45 175,039 +0.01(+0.07%)
Jul 20, 2016 13.45 13.49 13.24 13.44 185,609 +0.06(+0.45%)
Jul 19, 2016 13.26 13.43 13.25 13.38 142,662 +0.05(+0.38%)
Jul 18, 2016 13.25 13.54 13.17 13.33 132,036 +0.07(+0.53%)
Jul 15, 2016 13.28 13.29 13.16 13.26 127,967 +0.03(+0.23%)
Jul 14, 2016 13.21 13.34 13.18 13.23 177,445 +0.02(+0.15%)
Jul 13, 2016 13.30 13.30 13.06 13.21 162,844 -0.04(-0.30%)
Jul 12, 2016 13.25 13.34 13.18 13.25 298,315 +0.13(+0.99%)
Jul 11, 2016 12.97 13.18 12.97 13.12 268,247 +0.22(+1.71%)
Jul 08, 2016 12.96 13.01 12.78 12.90 204,559 +0.12(+0.94%)
Jul 07, 2016 12.76 13.01 12.67 12.78 172,728 -0.03(-0.23%)
Jul 06, 2016 12.68 12.92 12.63 12.81 230,666 +0.07(+0.55%)
Jul 05, 2016 12.80 12.96 12.61 12.74 331,345 -0.19(-1.47%)
Jul 01, 2016 13.00 12.93 12.93 12.93 293,900 -0.08(-0.61%)
Jun 30, 2016 12.90 13.01 12.78 13.01 229,264 +0.15(+1.17%)
Jun 29, 2016 12.87 13.06 12.77 12.86 283,015 +0.07(+0.55%)
Jun 28, 2016 12.69 13.11 12.67 12.79 445,345 -0.51(-3.83%)
Jun 27, 2016 13.42 13.43 13.10 13.30 723,557 -0.26(-1.92%)
Jun 24, 2016 13.50 13.90 13.36 13.56 566,647 -0.17(-1.24%)
Jun 23, 2016 13.53 13.78 13.53 13.73 252,258 +0.24(+1.78%)
Jun 22, 2016 13.75 13.75 13.49 13.49 200,711 -0.17(-1.24%)
Jun 21, 2016 13.65 13.73 13.45 13.66 197,951 +0.01(+0.07%)
Jun 20, 2016 13.59 13.78 13.53 13.65 258,643 +0.34(+2.55%)
Jun 17, 2016 13.27 13.63 13.22 13.31 336,711 +0.01(+0.08%)
Jun 16, 2016 13.17 13.36 13.06 13.30 178,334 +0.04(+0.30%)
Jun 15, 2016 13.27 13.46 13.21 13.26 141,991 +0.08(+0.61%)
Jun 14, 2016 13.28 13.47 13.08 13.18 244,420 -0.16(-1.20%)
Jun 13, 2016 13.60 13.69 13.24 13.34 207,655 -0.36(-2.63%)
Jun 10, 2016 13.60 13.84 13.56 13.70 203,958 -0.08(-0.58%)
Jun 09, 2016 13.85 13.94 13.55 13.78 339,420 -0.13(-0.93%)
Jun 08, 2016 13.92 13.99 13.85 13.91 231,754 +0.01(+0.07%)
Jun 07, 2016 14.01 14.04 13.82 13.90 270,960 +0.15(+1.09%)
Jun 06, 2016 13.53 13.75 13.52 13.75 243,832 +0.23(+1.70%)
Jun 03, 2016 13.56 13.56 13.37 13.52 215,206 -0.11(-0.81%)
Jun 02, 2016 13.50 13.64 13.36 13.63 259,869 +0.08(+0.59%)
Jun 01, 2016 13.23 13.56 13.20 13.55 289,663 +0.25(+1.88%)
May 31, 2016 13.06 13.33 13.00 13.30 316,064 +0.19(+1.45%)
May 27, 2016 12.88 13.11 13.11 13.11 234,100 +0.28(+2.18%)
May 26, 2016 13.11 13.11 12.83 12.83 180,775 -0.18(-1.38%)
May 25, 2016 12.94 13.13 12.92 13.01 387,421 +0.07(+0.54%)
May 24, 2016 12.79 13.00 12.71 12.94 414,404 +0.39(+3.11%)
May 23, 2016 12.60 12.68 12.52 12.55 166,212 -0.04(-0.32%)
May 20, 2016 12.35 12.60 12.32 12.59 211,005 +0.33(+2.69%)
May 19, 2016 12.31 12.34 12.08 12.26 195,330 -0.09(-0.73%)
May 18, 2016 12.37 12.57 12.27 12.35 162,458 -0.07(-0.56%)
May 17, 2016 12.53 12.72 12.35 12.42 223,358 -0.12(-0.96%)
May 16, 2016 12.41 12.62 12.33 12.54 193,547 +0.16(+1.29%)
May 13, 2016 12.48 12.60 12.31 12.38 194,708 -0.12(-0.96%)
May 12, 2016 12.95 13.00 12.32 12.50 484,174 -0.44(-3.40%)
May 11, 2016 12.49 13.07 12.49 12.94 391,132 +0.40(+3.19%)
May 10, 2016 12.25 12.63 11.99 12.54 545,663 +0.08(+0.64%)
May 09, 2016 12.53 12.64 12.35 12.46 222,534 -0.10(-0.80%)
May 06, 2016 12.31 12.67 12.31 12.56 131,372 +0.21(+1.70%)
May 05, 2016 12.45 12.70 12.35 12.35 226,525 -0.06(-0.48%)
May 04, 2016 12.47 12.64 12.29 12.41 259,738 -0.12(-0.96%)
May 03, 2016 12.75 12.79 12.37 12.53 251,857 -0.30(-2.34%)
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.