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 (%)
Sep 30, 2011 24.51 25.00 24.00 24.05 22,952 -0.80(-3.22%)
Sep 29, 2011 24.85 25.07 24.24 24.85 35,604 +0.69(+2.86%)
Sep 28, 2011 25.23 25.34 24.16 24.16 44,097 -1.95(-7.47%)
Sep 27, 2011 26.16 26.57 25.78 26.11 152,305 +0.13(+0.50%)
Sep 26, 2011 26.44 26.44 25.10 25.98 60,831 -0.03(-0.12%)
Sep 23, 2011 24.99 26.12 24.86 26.01 47,385 +1.13(+4.54%)
Sep 22, 2011 24.37 25.06 24.03 24.88 62,603 -0.22(-0.88%)
Sep 21, 2011 25.56 26.21 25.06 25.10 61,135 -0.49(-1.91%)
Sep 20, 2011 26.14 26.57 25.42 25.59 71,760 -0.41(-1.58%)
Sep 19, 2011 25.19 26.64 25.05 26.00 82,037 +0.31(+1.21%)
Sep 16, 2011 24.46 25.76 24.21 25.69 58,989 +1.34(+5.50%)
Sep 15, 2011 24.46 24.46 24.15 24.35 31,087 +0.10(+0.41%)
Sep 14, 2011 24.84 24.86 23.87 24.25 72,945 -0.36(-1.46%)
Sep 13, 2011 24.37 24.67 24.25 24.61 19,528 +0.40(+1.65%)
Sep 12, 2011 23.92 24.27 23.75 24.21 92,496 -0.12(-0.49%)
Sep 09, 2011 24.69 24.91 24.23 24.33 43,431 -0.61(-2.45%)
Sep 08, 2011 25.42 25.46 24.93 24.94 64,688 -0.61(-2.39%)
Sep 07, 2011 26.00 26.08 25.31 25.55 58,880 +0.21(+0.83%)
Sep 06, 2011 23.95 25.64 23.72 25.34 51,857 +0.79(+3.22%)
Sep 02, 2011 24.80 24.92 24.30 24.55 56,840 -0.26(-1.05%)
Sep 01, 2011 25.84 26.19 24.77 24.81 31,760 -0.99(-3.84%)
Aug 31, 2011 26.32 26.33 25.70 25.80 24,694 -0.29(-1.11%)
Aug 30, 2011 26.53 26.68 25.61 26.09 44,461 -0.54(-2.03%)
Aug 29, 2011 25.76 27.08 25.76 26.63 89,787 +1.26(+4.97%)
Aug 26, 2011 24.80 25.58 24.36 25.37 25,578 +0.35(+1.40%)
Aug 25, 2011 25.87 26.18 24.79 25.02 55,193 -0.66(-2.57%)
Aug 24, 2011 25.03 25.70 24.84 25.68 52,661 +0.65(+2.60%)
Aug 23, 2011 23.94 25.03 23.83 25.03 49,766 +1.17(+4.90%)
Aug 22, 2011 24.79 24.79 23.72 23.86 54,452 -0.21(-0.87%)
Aug 19, 2011 24.45 24.91 23.76 24.07 77,251 -0.87(-3.49%)
Aug 18, 2011 25.35 26.10 24.61 24.94 70,515 -1.34(-5.10%)
Aug 17, 2011 26.16 26.61 26.10 26.28 23,371 +0.29(+1.12%)
Aug 16, 2011 26.00 26.12 25.63 25.99 57,091 -0.32(-1.22%)
Aug 15, 2011 24.57 26.49 24.57 26.31 50,663 +2.06(+8.49%)
Aug 12, 2011 25.13 25.26 24.06 24.25 42,996 -0.55(-2.22%)
Aug 11, 2011 23.33 25.23 23.05 24.80 81,842 +1.65(+7.13%)
Aug 10, 2011 24.50 24.59 23.10 23.15 85,447 -1.96(-7.81%)
Aug 09, 2011 23.00 25.14 22.50 25.11 113,812 +2.31(+10.13%)
Aug 08, 2011 23.00 25.00 22.56 22.80 220,708 -2.93(-11.39%)
Aug 05, 2011 25.45 27.14 24.06 25.73 175,919 +0.46(+1.82%)
Aug 04, 2011 27.20 27.35 25.13 25.27 129,164 -2.24(-8.14%)
Aug 03, 2011 27.09 27.75 26.37 27.51 61,007 +0.42(+1.55%)
Aug 02, 2011 28.29 28.29 27.07 27.09 85,898 -1.26(-4.44%)
Aug 01, 2011 28.58 28.68 28.10 28.35 105,367 +0.27(+0.96%)
Jul 29, 2011 28.00 28.48 27.00 28.08 103,798 -0.16(-0.57%)
Jul 28, 2011 29.55 29.69 28.05 28.24 215,853 -1.53(-5.14%)
Jul 27, 2011 30.78 30.89 29.58 29.77 88,983 -1.16(-3.75%)
Jul 26, 2011 31.07 31.26 30.88 30.93 23,248 -0.22(-0.71%)
Jul 25, 2011 31.30 31.53 31.12 31.15 27,978 -0.40(-1.27%)
Jul 22, 2011 31.54 31.62 31.40 31.55 35,075 -0.14(-0.44%)
Jul 21, 2011 31.50 31.88 31.47 31.69 51,179 +0.22(+0.70%)
Jul 20, 2011 31.50 31.51 31.26 31.47 24,662 +0.04(+0.13%)
Jul 19, 2011 30.29 31.55 29.60 31.43 82,671 +1.35(+4.49%)
Jul 18, 2011 30.82 30.82 29.74 30.08 72,967 -0.78(-2.53%)
Jul 15, 2011 30.82 30.94 30.61 30.86 39,757 +0.21(+0.69%)
Jul 14, 2011 31.38 31.55 30.57 30.65 51,977 -0.68(-2.17%)
Jul 13, 2011 30.93 31.34 30.93 31.33 37,635 +0.62(+2.02%)
Jul 12, 2011 30.15 31.01 30.09 30.71 35,799 +0.46(+1.52%)
Jul 11, 2011 30.54 30.55 30.19 30.25 30,318 -0.69(-2.23%)
Jul 08, 2011 30.15 31.16 29.55 30.94 53,892 +0.49(+1.61%)
Jul 07, 2011 31.25 31.33 30.34 30.45 85,367 -0.58(-1.87%)
Jul 06, 2011 31.11 31.14 30.80 31.03 47,378 -0.08(-0.26%)
Jul 05, 2011 31.54 31.54 30.90 31.11 45,965 -0.37(-1.18%)
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.