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

51.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.05 26.54 26.02 26.48 914,133 +0.58(+2.24%)
Mar 28, 2014 25.79 26.17 25.79 25.90 499,497 +0.15(+0.58%)
Mar 27, 2014 25.90 26.19 25.58 25.75 706,867 -1.19(-4.42%)
Mar 26, 2014 27.05 27.18 26.80 26.94 865,828 -0.05(-0.19%)
Mar 25, 2014 27.26 27.28 26.86 26.99 4,344,993 -1.39(-4.90%)
Mar 24, 2014 28.35 28.50 28.04 28.38 240,475 +0.19(+0.67%)
Mar 21, 2014 28.00 28.28 27.96 28.19 212,819 +0.30(+1.08%)
Mar 20, 2014 27.74 28.00 27.59 27.89 92,830 +0.12(+0.43%)
Mar 19, 2014 27.84 28.00 27.56 27.77 171,726 -0.02(-0.07%)
Mar 18, 2014 27.71 28.10 27.51 27.79 195,721 +0.03(+0.11%)
Mar 17, 2014 27.65 28.07 27.65 27.76 154,829 +0.17(+0.62%)
Mar 14, 2014 27.25 27.69 27.17 27.59 146,046 +0.35(+1.28%)
Mar 13, 2014 27.12 27.40 27.05 27.24 100,244 +0.15(+0.55%)
Mar 12, 2014 26.69 27.10 26.61 27.09 65,537 +0.40(+1.50%)
Mar 11, 2014 27.22 27.25 26.69 26.69 121,981 -0.46(-1.69%)
Mar 10, 2014 26.87 27.21 26.71 27.15 102,571 +0.34(+1.27%)
Mar 07, 2014 27.35 27.42 26.67 26.81 197,318 -0.50(-1.83%)
Mar 06, 2014 27.24 27.58 27.04 27.31 116,332 +0.05(+0.18%)
Mar 05, 2014 26.84 27.28 26.75 27.26 123,920 +0.46(+1.72%)
Mar 04, 2014 26.50 27.05 26.50 26.80 241,016 +0.38(+1.44%)
Mar 03, 2014 26.40 26.64 26.31 26.42 161,257 -0.10(-0.38%)
Feb 28, 2014 26.52 26.67 26.31 26.52 164,297 +0.07(+0.26%)
Feb 27, 2014 26.46 26.55 26.31 26.45 67,489 -0.01(-0.04%)
Feb 26, 2014 26.17 26.46 26.15 26.46 98,584 +0.25(+0.95%)
Feb 25, 2014 26.10 26.30 26.10 26.21 70,252 +0.12(+0.46%)
Feb 24, 2014 26.04 26.28 25.94 26.09 97,826 +0.15(+0.58%)
Feb 21, 2014 25.97 26.08 25.83 25.94 111,995 +0.06(+0.23%)
Feb 20, 2014 25.68 25.94 25.50 25.88 80,379 +0.31(+1.21%)
Feb 19, 2014 25.90 25.98 25.55 25.57 167,861 -0.32(-1.24%)
Feb 18, 2014 25.62 26.08 25.62 25.89 156,478 +0.28(+1.09%)
Feb 14, 2014 25.63 25.61 25.61 25.61 77,800 +0.02(+0.08%)
Feb 13, 2014 25.24 25.73 25.24 25.59 187,093 +0.24(+0.95%)
Feb 12, 2014 25.49 25.57 25.25 25.35 125,068 -0.05(-0.20%)
Feb 11, 2014 25.05 25.59 25.03 25.40 168,515 +0.37(+1.48%)
Feb 10, 2014 24.95 25.09 24.85 25.03 114,090 +0.03(+0.12%)
Feb 07, 2014 24.90 25.13 24.87 25.00 219,503 +0.14(+0.56%)
Feb 06, 2014 24.94 25.32 24.81 24.86 189,283 -0.05(-0.20%)
Feb 05, 2014 25.70 25.73 24.77 24.91 348,341 -0.92(-3.56%)
Feb 04, 2014 25.45 26.14 25.32 25.83 272,437 +0.82(+3.28%)
Feb 03, 2014 26.25 26.35 24.81 25.01 465,964 -1.24(-4.72%)
Jan 31, 2014 26.30 26.31 25.90 26.25 212,074 -0.14(-0.53%)
Jan 30, 2014 26.29 26.55 26.07 26.39 123,743 +0.39(+1.50%)
Jan 29, 2014 26.16 26.17 25.90 26.00 137,190 -0.26(-0.99%)
Jan 28, 2014 25.54 26.28 25.45 26.26 155,718 +0.82(+3.22%)
Jan 27, 2014 26.12 26.18 25.30 25.44 250,258 -0.73(-2.79%)
Jan 24, 2014 26.40 26.56 26.12 26.17 158,493 -0.27(-1.02%)
Jan 23, 2014 26.54 26.57 26.32 26.44 97,330 -0.15(-0.56%)
Jan 22, 2014 26.65 26.69 26.53 26.59 96,561 +0.01(+0.04%)
Jan 21, 2014 26.46 26.69 26.27 26.58 130,408 +0.28(+1.06%)
Jan 17, 2014 26.35 26.30 26.30 26.30 103,800 +0.01(+0.04%)
Jan 16, 2014 26.48 26.59 26.26 26.29 98,123 -0.20(-0.75%)
Jan 15, 2014 26.56 26.98 26.49 26.49 162,358 -0.07(-0.26%)
Jan 14, 2014 26.61 26.80 26.32 26.56 123,537 +0.00(+0.00%)
Jan 13, 2014 26.70 26.84 26.39 26.56 122,988 -0.13(-0.49%)
Jan 10, 2014 26.34 26.70 26.24 26.69 115,110 +0.49(+1.87%)
Jan 09, 2014 26.44 26.44 26.10 26.20 97,931 -0.18(-0.68%)
Jan 08, 2014 26.35 26.38 26.11 26.38 115,981 +0.05(+0.19%)
Jan 07, 2014 26.44 26.50 26.30 26.33 117,964 -0.01(-0.04%)
Jan 06, 2014 26.46 26.50 26.25 26.34 123,523 +0.06(+0.23%)
Jan 03, 2014 26.23 26.50 26.16 26.28 94,384 +0.04(+0.15%)
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.