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

51.94 USD +3.05 (+6.24%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.00 14.18 13.95 14.13 423,637 +0.14(+1.00%)
Mar 30, 2017 14.17 14.26 13.93 13.99 481,233 -0.16(-1.13%)
Mar 29, 2017 14.01 14.23 13.95 14.15 648,555 -0.48(-3.28%)
Mar 28, 2017 14.55 14.85 14.50 14.63 783,468 +0.08(+0.55%)
Mar 27, 2017 14.44 14.64 14.37 14.55 597,022 +0.11(+0.76%)
Mar 24, 2017 14.35 14.62 14.31 14.44 708,356 +0.10(+0.70%)
Mar 23, 2017 14.27 14.39 14.20 14.34 310,199 +0.06(+0.42%)
Mar 22, 2017 14.22 14.36 14.16 14.28 366,385 +0.03(+0.21%)
Mar 21, 2017 14.49 14.49 14.17 14.25 392,848 -0.17(-1.18%)
Mar 20, 2017 14.38 14.50 14.23 14.42 460,334 +0.04(+0.28%)
Mar 17, 2017 14.19 14.40 14.10 14.38 1,040,207 +0.19(+1.34%)
Mar 16, 2017 14.27 14.33 14.04 14.19 352,238 -0.03(-0.21%)
Mar 15, 2017 13.91 14.28 13.73 14.22 572,641 +0.71(+5.26%)
Mar 14, 2017 13.60 13.64 13.46 13.51 223,773 -0.10(-0.73%)
Mar 13, 2017 13.78 13.84 13.59 13.61 258,047 -0.16(-1.16%)
Mar 10, 2017 13.62 13.79 13.57 13.77 239,169 +0.26(+1.92%)
Mar 09, 2017 13.52 13.80 13.50 13.51 371,665 -0.02(-0.15%)
Mar 08, 2017 13.86 13.92 13.48 13.53 545,983 -0.35(-2.52%)
Mar 07, 2017 14.07 14.19 13.84 13.88 375,425 -0.25(-1.77%)
Mar 06, 2017 14.35 14.38 14.08 14.13 410,276 -0.18(-1.26%)
Mar 03, 2017 14.43 14.45 13.71 14.31 1,248,014 -0.17(-1.17%)
Mar 02, 2017 14.70 14.73 14.46 14.48 651,799 -0.30(-2.03%)
Mar 01, 2017 14.96 15.00 14.77 14.78 330,812 +0.04(+0.27%)
Feb 28, 2017 14.80 14.82 14.63 14.74 269,684 -0.08(-0.54%)
Feb 27, 2017 14.86 14.96 14.72 14.82 270,562 -0.06(-0.40%)
Feb 24, 2017 14.93 15.05 14.76 14.88 216,164 +0.01(+0.07%)
Feb 23, 2017 14.89 15.06 14.83 14.87 322,250 -0.07(-0.47%)
Feb 22, 2017 15.00 15.08 14.82 14.94 220,067 -0.07(-0.47%)
Feb 21, 2017 14.95 15.05 14.92 15.01 268,215 +0.07(+0.47%)
Feb 17, 2017 14.94 14.94 14.94 0 +0.03(+0.20%)
Feb 16, 2017 14.77 14.96 14.72 14.91 343,078 +0.14(+0.95%)
Feb 15, 2017 14.92 14.92 14.60 14.77 505,970 -0.18(-1.20%)
Feb 14, 2017 14.90 15.02 14.79 14.95 349,806 +0.05(+0.34%)
Feb 13, 2017 15.00 15.24 14.85 14.90 345,170 -0.09(-0.60%)
Feb 10, 2017 14.75 15.10 14.63 14.99 388,591 +0.30(+2.04%)
Feb 09, 2017 14.85 14.89 14.68 14.69 494,013 -0.20(-1.34%)
Feb 08, 2017 14.95 14.98 14.44 14.89 1,185,716 -0.38(-2.49%)
Feb 07, 2017 15.46 15.51 15.18 15.27 266,612 -0.18(-1.17%)
Feb 06, 2017 15.35 15.49 15.28 15.45 386,327 +0.18(+1.18%)
Feb 03, 2017 15.25 15.39 15.18 15.27 298,572 +0.19(+1.26%)
Feb 02, 2017 14.96 15.09 14.91 15.08 299,254 +0.04(+0.27%)
Feb 01, 2017 15.15 15.23 14.98 15.04 301,617 +0.07(+0.47%)
Jan 31, 2017 15.20 15.20 14.74 14.97 345,647 -0.12(-0.80%)
Jan 30, 2017 15.12 15.15 14.98 15.09 246,898 -0.08(-0.53%)
Jan 27, 2017 15.30 15.30 15.02 15.17 134,364 -0.09(-0.59%)
Jan 26, 2017 15.32 15.38 15.19 15.26 169,062 +0.02(+0.13%)
Jan 25, 2017 15.40 15.48 15.21 15.24 195,818 -0.10(-0.65%)
Jan 24, 2017 15.31 15.38 15.15 15.34 277,896 +0.02(+0.13%)
Jan 23, 2017 15.14 15.33 15.05 15.32 232,846 +0.20(+1.32%)
Jan 20, 2017 14.91 15.13 14.91 15.12 220,179 +0.18(+1.20%)
Jan 19, 2017 15.14 15.14 14.90 14.94 292,460 -0.17(-1.13%)
Jan 18, 2017 15.02 15.15 14.94 15.11 208,689 +0.10(+0.67%)
Jan 17, 2017 15.22 15.39 14.98 15.01 234,213 -0.22(-1.44%)
Jan 13, 2017 15.23 15.23 15.23 0 +0.12(+0.79%)
Jan 12, 2017 15.28 15.28 14.94 15.11 195,410 -0.24(-1.56%)
Jan 11, 2017 15.38 15.59 15.20 15.35 271,535 +0.03(+0.20%)
Jan 10, 2017 15.04 15.32 14.96 15.32 304,924 +0.31(+2.07%)
Jan 09, 2017 14.85 15.04 14.74 15.01 346,416 +0.10(+0.67%)
Jan 06, 2017 15.12 15.12 14.90 14.91 254,765 -0.14(-0.93%)
Jan 05, 2017 15.22 15.33 15.00 15.05 319,447 -0.21(-1.38%)
Jan 04, 2017 15.19 15.31 15.05 15.26 241,068 +0.17(+1.13%)
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.