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

53.89 USD -2.46 (-4.37%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.44 14.47 14.27 14.28 189,165 -0.11(-0.76%)
Oct 28, 2016 14.40 14.59 14.30 14.39 171,919 -0.01(-0.07%)
Oct 27, 2016 14.87 14.90 14.37 14.40 239,035 -0.35(-2.37%)
Oct 26, 2016 15.08 15.10 14.74 14.75 244,248 -0.34(-2.25%)
Oct 25, 2016 14.85 15.10 14.75 15.09 300,373 +0.22(+1.48%)
Oct 24, 2016 14.71 14.89 14.62 14.87 186,237 +0.17(+1.16%)
Oct 21, 2016 14.49 14.72 14.46 14.70 236,370 +0.18(+1.24%)
Oct 20, 2016 14.45 14.59 14.43 14.52 99,549 +0.07(+0.48%)
Oct 19, 2016 14.46 14.56 14.41 14.45 113,889 +0.09(+0.63%)
Oct 18, 2016 14.40 14.48 14.32 14.36 167,369 +0.06(+0.42%)
Oct 17, 2016 14.31 14.39 14.26 14.30 186,523 -0.02(-0.14%)
Oct 14, 2016 14.44 14.49 14.26 14.32 143,766 +0.01(+0.07%)
Oct 13, 2016 14.15 14.38 14.13 14.31 146,864 -0.02(-0.14%)
Oct 12, 2016 14.22 14.43 14.16 14.33 167,233 +0.11(+0.77%)
Oct 11, 2016 14.28 14.28 14.08 14.22 201,216 -0.10(-0.70%)
Oct 10, 2016 14.21 14.39 14.21 14.32 166,476 +0.13(+0.92%)
Oct 07, 2016 14.31 14.43 14.11 14.19 167,484 -0.14(-0.98%)
Oct 06, 2016 14.38 14.39 14.24 14.33 271,460 -0.12(-0.83%)
Oct 05, 2016 14.49 14.65 14.43 14.45 147,890 +0.04(+0.28%)
Oct 04, 2016 14.74 14.78 14.34 14.41 334,375 -0.30(-2.04%)
Oct 03, 2016 14.73 14.75 14.58 14.71 150,226 -0.08(-0.54%)
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%)
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.