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 (%)
Dec 31, 2012 20.32 20.92 20.14 20.77 196,639 +0.55(+2.72%)
Dec 28, 2012 20.43 20.62 20.22 20.22 161,822 -0.38(-1.84%)
Dec 27, 2012 20.85 21.00 20.37 20.60 128,440 -0.27(-1.29%)
Dec 26, 2012 21.06 21.46 20.80 20.87 187,334 -0.18(-0.86%)
Dec 24, 2012 20.79 21.35 20.79 21.05 141,318 -0.18(-0.85%)
Dec 21, 2012 21.02 21.38 20.67 21.23 246,460 +0.17(+0.81%)
Dec 20, 2012 20.95 21.22 20.95 21.06 133,732 +0.06(+0.29%)
Dec 19, 2012 20.96 21.04 20.62 21.00 115,209 +0.02(+0.10%)
Dec 18, 2012 20.77 21.01 20.60 20.98 134,315 +0.25(+1.21%)
Dec 17, 2012 20.82 21.07 20.42 20.73 180,784 -0.12(-0.58%)
Dec 14, 2012 21.16 21.31 20.72 20.85 99,173 -0.37(-1.74%)
Dec 13, 2012 20.91 21.29 20.78 21.22 224,033 -1.00(-4.50%)
Dec 12, 2012 22.56 22.56 22.06 22.22 212,071 -0.25(-1.11%)
Dec 11, 2012 22.17 22.57 22.14 22.47 196,621 +0.41(+1.86%)
Dec 10, 2012 21.82 22.13 21.75 22.06 153,935 +0.30(+1.38%)
Dec 07, 2012 22.26 22.26 21.60 21.76 195,304 -0.01(-0.05%)
Dec 06, 2012 21.40 21.84 21.37 21.77 156,312 +0.58(+2.74%)
Dec 05, 2012 21.35 21.44 21.07 21.19 94,888 -0.13(-0.61%)
Dec 04, 2012 21.45 21.45 21.10 21.32 95,351 -0.32(-1.48%)
Nov 30, 2012 21.64 21.87 21.55 21.64 180,170 +0.27(+1.26%)
Nov 29, 2012 21.15 21.55 21.13 21.37 121,777 +0.38(+1.81%)
Nov 28, 2012 21.10 21.21 20.82 20.99 147,450 -0.16(-0.76%)
Nov 27, 2012 20.90 21.24 20.82 21.15 123,793 +0.29(+1.39%)
Nov 26, 2012 21.00 21.02 20.50 20.86 120,181 -0.23(-1.09%)
Nov 23, 2012 21.09 21.09 20.88 21.09 54,943 +0.10(+0.48%)
Nov 21, 2012 20.81 21.01 20.58 20.99 77,781 +0.34(+1.65%)
Nov 20, 2012 21.01 21.21 20.43 20.65 128,259 +0.02(+0.10%)
Nov 19, 2012 20.48 20.96 20.43 20.63 149,659 +0.31(+1.53%)
Nov 16, 2012 19.50 20.40 19.44 20.32 239,896 +0.88(+4.53%)
Nov 15, 2012 18.37 19.49 18.37 19.44 226,663 +1.00(+5.42%)
Nov 14, 2012 19.59 19.72 17.84 18.44 599,742 -1.40(-7.06%)
Nov 13, 2012 20.43 20.47 19.80 19.84 231,803 -0.69(-3.36%)
Nov 12, 2012 20.55 20.68 20.27 20.53 80,377 +0.03(+0.15%)
Nov 09, 2012 20.50 20.75 20.09 20.50 253,458 -0.18(-0.87%)
Nov 08, 2012 21.04 21.39 20.68 20.68 153,919 -0.37(-1.76%)
Nov 07, 2012 21.76 21.89 20.74 21.05 293,244 -0.84(-3.84%)
Nov 06, 2012 22.16 22.26 21.81 21.89 168,035 -0.09(-0.41%)
Nov 05, 2012 22.21 22.35 21.88 21.98 110,638 -0.17(-0.77%)
Nov 02, 2012 22.32 22.47 22.14 22.15 84,795 -0.15(-0.67%)
Nov 01, 2012 22.30 22.55 22.12 22.30 118,508 +0.05(+0.22%)
Oct 31, 2012 21.91 22.30 21.91 22.25 143,212 +0.53(+2.44%)
Oct 26, 2012 21.58 21.72 21.72 21.72 71,300 +0.12(+0.56%)
Oct 25, 2012 21.79 21.98 21.50 21.60 73,476 -0.03(-0.14%)
Oct 24, 2012 21.68 21.90 21.42 21.63 129,148 +0.00(+0.00%)
Oct 23, 2012 21.78 21.85 21.38 21.63 127,562 -0.39(-1.77%)
Oct 19, 2012 22.15 22.17 21.87 22.02 118,630 -0.18(-0.81%)
Oct 18, 2012 22.40 22.41 22.19 22.20 76,765 -0.20(-0.89%)
Oct 17, 2012 22.06 22.40 22.06 22.40 137,384 +0.28(+1.27%)
Oct 16, 2012 22.14 22.20 22.03 22.12 102,028 +0.05(+0.23%)
Oct 15, 2012 22.25 22.25 21.34 22.07 346,144 -0.21(-0.94%)
Oct 12, 2012 22.75 22.75 22.14 22.28 204,863 -0.41(-1.81%)
Oct 11, 2012 22.84 22.97 22.55 22.69 170,151 +0.04(+0.18%)
Oct 10, 2012 23.24 23.26 22.50 22.65 304,332 -0.64(-2.75%)
Oct 09, 2012 23.89 23.95 23.18 23.29 213,777 -0.62(-2.59%)
Oct 08, 2012 24.04 24.04 23.88 23.91 66,668 -0.17(-0.71%)
Oct 05, 2012 24.11 24.19 23.90 24.08 139,703 +0.00(+0.00%)
Oct 04, 2012 24.02 24.12 23.97 24.08 144,395 +0.11(+0.46%)
Oct 03, 2012 24.15 24.15 23.90 23.97 168,711 -0.17(-0.70%)
Oct 02, 2012 24.16 24.21 23.92 24.14 181,795 +0.11(+0.46%)
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.