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

51.98 USD +3.09 (+6.32%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.65 14.85 14.52 14.79 262,149 +0.14(+0.96%)
Sep 29, 2016 14.82 14.86 14.56 14.65 248,487 -0.16(-1.08%)
Sep 28, 2016 14.79 14.81 14.55 14.81 299,819 -0.52(-3.39%)
Sep 27, 2016 15.49 15.60 15.25 15.33 445,219 -0.17(-1.10%)
Sep 26, 2016 15.66 15.71 15.38 15.50 477,620 +0.00(+0.00%)
Sep 23, 2016 15.46 15.65 15.44 15.50 315,252 +0.04(+0.26%)
Sep 22, 2016 15.46 15.52 15.17 15.46 328,676 +0.21(+1.38%)
Sep 21, 2016 15.10 15.30 14.91 15.25 242,700 +0.30(+2.01%)
Sep 20, 2016 15.13 15.13 14.94 14.95 159,712 -0.05(-0.33%)
Sep 19, 2016 14.94 15.13 14.83 15.00 268,190 +0.07(+0.47%)
Sep 16, 2016 14.94 14.94 14.73 14.93 378,764 +0.10(+0.67%)
Sep 15, 2016 14.74 14.91 14.72 14.83 87,906 +0.12(+0.82%)
Sep 14, 2016 14.66 14.82 14.60 14.71 135,897 -0.01(-0.07%)
Sep 13, 2016 14.75 14.89 14.63 14.72 158,641 -0.17(-1.14%)
Sep 12, 2016 14.63 14.96 14.59 14.89 284,237 +0.18(+1.22%)
Sep 09, 2016 15.25 15.26 14.71 14.71 286,840 -0.57(-3.73%)
Sep 08, 2016 15.18 15.37 15.15 15.28 105,638 +0.05(+0.33%)
Sep 07, 2016 15.04 15.25 15.04 15.23 218,512 +0.19(+1.26%)
Sep 06, 2016 15.00 15.06 14.79 15.04 212,673 -0.05(-0.33%)
Sep 02, 2016 14.95 15.09 15.09 15.09 130,600 +0.25(+1.68%)
Sep 01, 2016 14.90 14.96 14.58 14.84 148,804 -0.04(-0.27%)
Aug 31, 2016 14.84 14.91 14.69 14.88 156,898 +0.04(+0.27%)
Aug 30, 2016 14.69 14.86 14.63 14.84 191,677 +0.21(+1.44%)
Aug 29, 2016 14.56 14.74 14.56 14.63 173,682 +0.05(+0.34%)
Aug 26, 2016 14.80 14.80 14.48 14.58 131,790 -0.16(-1.09%)
Aug 25, 2016 14.56 14.76 14.56 14.74 147,263 +0.13(+0.89%)
Aug 24, 2016 14.75 14.77 14.53 14.61 213,501 -0.14(-0.95%)
Aug 23, 2016 14.50 14.79 14.48 14.75 219,518 +0.28(+1.94%)
Aug 22, 2016 14.50 14.50 14.39 14.47 102,582 -0.03(-0.21%)
Aug 19, 2016 14.42 14.52 14.37 14.50 117,772 -0.01(-0.07%)
Aug 18, 2016 14.42 14.71 14.42 14.51 132,767 +0.10(+0.69%)
Aug 17, 2016 14.55 14.56 14.36 14.41 173,158 -0.12(-0.83%)
Aug 16, 2016 14.66 14.70 14.46 14.53 295,002 -0.17(-1.16%)
Aug 15, 2016 14.71 14.82 14.69 14.70 167,457 +0.00(+0.00%)
Aug 12, 2016 14.78 14.83 14.70 14.70 176,041 -0.11(-0.74%)
Aug 11, 2016 14.85 14.94 14.76 14.81 152,268 -0.04(-0.27%)
Aug 10, 2016 15.04 15.05 14.76 14.85 249,818 -0.18(-1.20%)
Aug 09, 2016 15.12 15.14 14.97 15.03 276,086 +0.00(+0.00%)
Aug 08, 2016 14.94 15.14 14.90 15.03 265,609 +0.16(+1.08%)
Aug 05, 2016 14.55 14.95 14.52 14.87 309,559 +0.40(+2.76%)
Aug 04, 2016 14.34 14.49 14.33 14.47 204,246 +0.15(+1.05%)
Aug 03, 2016 14.13 14.36 14.10 14.32 185,992 +0.19(+1.34%)
Aug 02, 2016 14.09 14.23 14.03 14.13 293,574 -0.06(-0.42%)
Aug 01, 2016 13.95 14.31 13.90 14.19 317,727 +0.26(+1.87%)
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%)
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.