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

52.93 USD +1.34 (+2.60%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.90 13.01 12.78 13.01 229,264 +0.15(+1.17%)
Jun 29, 2016 12.87 13.06 12.77 12.86 283,015 +0.07(+0.55%)
Jun 28, 2016 12.69 13.11 12.67 12.79 445,345 -0.51(-3.83%)
Jun 27, 2016 13.42 13.43 13.10 13.30 723,557 -0.26(-1.92%)
Jun 24, 2016 13.50 13.90 13.36 13.56 566,647 -0.17(-1.24%)
Jun 23, 2016 13.53 13.78 13.53 13.73 252,258 +0.24(+1.78%)
Jun 22, 2016 13.75 13.75 13.49 13.49 200,711 -0.17(-1.24%)
Jun 21, 2016 13.65 13.73 13.45 13.66 197,951 +0.01(+0.07%)
Jun 20, 2016 13.59 13.78 13.53 13.65 258,643 +0.34(+2.55%)
Jun 17, 2016 13.27 13.63 13.22 13.31 336,711 +0.01(+0.08%)
Jun 16, 2016 13.17 13.36 13.06 13.30 178,334 +0.04(+0.30%)
Jun 15, 2016 13.27 13.46 13.21 13.26 141,991 +0.08(+0.61%)
Jun 14, 2016 13.28 13.47 13.08 13.18 244,420 -0.16(-1.20%)
Jun 13, 2016 13.60 13.69 13.24 13.34 207,655 -0.36(-2.63%)
Jun 10, 2016 13.60 13.84 13.56 13.70 203,958 -0.08(-0.58%)
Jun 09, 2016 13.85 13.94 13.55 13.78 339,420 -0.13(-0.93%)
Jun 08, 2016 13.92 13.99 13.85 13.91 231,754 +0.01(+0.07%)
Jun 07, 2016 14.01 14.04 13.82 13.90 270,960 +0.15(+1.09%)
Jun 06, 2016 13.53 13.75 13.52 13.75 243,832 +0.23(+1.70%)
Jun 03, 2016 13.56 13.56 13.37 13.52 215,206 -0.11(-0.81%)
Jun 02, 2016 13.50 13.64 13.36 13.63 259,869 +0.08(+0.59%)
Jun 01, 2016 13.23 13.56 13.20 13.55 289,663 +0.25(+1.88%)
May 31, 2016 13.06 13.33 13.00 13.30 316,064 +0.19(+1.45%)
May 27, 2016 12.88 13.11 13.11 13.11 234,100 +0.28(+2.18%)
May 26, 2016 13.11 13.11 12.83 12.83 180,775 -0.18(-1.38%)
May 25, 2016 12.94 13.13 12.92 13.01 387,421 +0.07(+0.54%)
May 24, 2016 12.79 13.00 12.71 12.94 414,404 +0.39(+3.11%)
May 23, 2016 12.60 12.68 12.52 12.55 166,212 -0.04(-0.32%)
May 20, 2016 12.35 12.60 12.32 12.59 211,005 +0.33(+2.69%)
May 19, 2016 12.31 12.34 12.08 12.26 195,330 -0.09(-0.73%)
May 18, 2016 12.37 12.57 12.27 12.35 162,458 -0.07(-0.56%)
May 17, 2016 12.53 12.72 12.35 12.42 223,358 -0.12(-0.96%)
May 16, 2016 12.41 12.62 12.33 12.54 193,547 +0.16(+1.29%)
May 13, 2016 12.48 12.60 12.31 12.38 194,708 -0.12(-0.96%)
May 12, 2016 12.95 13.00 12.32 12.50 484,174 -0.44(-3.40%)
May 11, 2016 12.49 13.07 12.49 12.94 391,132 +0.40(+3.19%)
May 10, 2016 12.25 12.63 11.99 12.54 545,663 +0.08(+0.64%)
May 09, 2016 12.53 12.64 12.35 12.46 222,534 -0.10(-0.80%)
May 06, 2016 12.31 12.67 12.31 12.56 131,372 +0.21(+1.70%)
May 05, 2016 12.45 12.70 12.35 12.35 226,525 -0.06(-0.48%)
May 04, 2016 12.47 12.64 12.29 12.41 259,738 -0.12(-0.96%)
May 03, 2016 12.75 12.79 12.37 12.53 251,857 -0.30(-2.34%)
May 02, 2016 12.95 13.04 12.78 12.83 153,140 -0.11(-0.85%)
Apr 29, 2016 12.88 13.09 12.73 12.94 170,464 +0.10(+0.78%)
Apr 28, 2016 12.94 13.05 12.82 12.84 133,283 -0.21(-1.61%)
Apr 27, 2016 13.03 13.18 13.00 13.05 169,539 -0.02(-0.15%)
Apr 26, 2016 13.00 13.20 12.90 13.07 242,265 +0.23(+1.79%)
Apr 25, 2016 12.97 13.00 12.71 12.84 220,178 -0.13(-1.00%)
Apr 22, 2016 13.03 13.16 12.85 12.97 205,183 -0.10(-0.77%)
Apr 21, 2016 13.06 13.17 12.90 13.07 199,617 +0.07(+0.54%)
Apr 20, 2016 12.86 13.05 12.82 13.00 230,374 +0.17(+1.33%)
Apr 19, 2016 12.69 12.89 12.69 12.83 150,854 +0.16(+1.26%)
Apr 18, 2016 12.75 12.78 12.57 12.67 108,693 -0.10(-0.78%)
Apr 15, 2016 12.66 12.81 12.62 12.77 175,512 +0.05(+0.39%)
Apr 14, 2016 12.85 12.92 12.68 12.72 180,242 -0.10(-0.78%)
Apr 13, 2016 12.55 12.96 12.49 12.82 218,595 +0.33(+2.64%)
Apr 12, 2016 12.20 12.53 12.14 12.49 358,386 +0.30(+2.46%)
Apr 11, 2016 12.20 12.45 12.19 12.19 283,621 +0.00(+0.00%)
Apr 08, 2016 12.25 12.49 12.18 12.19 137,945 +0.04(+0.33%)
Apr 07, 2016 12.08 12.29 12.06 12.15 175,371 -0.08(-0.65%)
Apr 06, 2016 12.36 12.48 12.14 12.23 231,230 -0.13(-1.05%)
Apr 05, 2016 12.33 12.53 12.26 12.36 194,356 -0.05(-0.40%)
Apr 04, 2016 12.67 12.76 12.40 12.41 195,099 -0.25(-1.97%)
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.