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 (%)
May 07, 2021 57.70 60.65 56.01 56.35 2,570,894 +0.01(+0.02%)
May 06, 2021 58.10 58.88 55.10 56.34 2,728,403 -2.40(-4.09%)
May 05, 2021 60.00 60.27 57.90 58.74 2,653,413 -0.51(-0.86%)
May 04, 2021 60.50 60.70 57.58 59.25 4,274,863 -2.34(-3.80%)
May 03, 2021 66.34 66.35 60.80 61.59 3,482,291 -4.67(-7.05%)
Apr 30, 2021 64.26 68.36 64.20 66.26 1,685,800 -0.44(-0.66%)
Apr 29, 2021 72.32 72.53 65.80 66.70 3,498,736 -5.14(-7.15%)
Apr 28, 2021 70.55 73.20 69.55 71.84 1,826,883 +0.93(+1.31%)
Apr 27, 2021 73.38 73.47 70.32 70.91 2,407,808 -1.58(-2.18%)
Apr 26, 2021 70.05 72.75 68.05 72.49 3,061,103 +3.16(+4.56%)
Apr 23, 2021 67.30 70.65 67.25 69.33 2,953,200 +2.17(+3.23%)
Apr 22, 2021 66.35 70.33 64.80 67.16 4,338,129 +0.65(+0.98%)
Apr 21, 2021 60.20 66.57 59.32 66.51 2,798,317 +5.65(+9.28%)
Apr 20, 2021 62.11 63.79 59.40 60.86 2,679,485 -1.24(-2.00%)
Apr 19, 2021 66.35 68.75 61.15 62.10 4,492,940 -4.69(-7.02%)
Apr 16, 2021 65.84 67.16 63.21 66.79 3,002,100 +0.29(+0.44%)
Apr 15, 2021 70.10 71.92 65.11 66.50 6,225,351 -1.96(-2.86%)
Apr 14, 2021 64.95 73.70 64.75 68.46 11,731,042 +5.45(+8.65%)
Apr 13, 2021 59.97 63.38 59.31 63.01 3,302,756 +3.12(+5.21%)
Apr 12, 2021 60.87 61.74 58.80 59.89 3,123,010 -1.14(-1.87%)
Apr 09, 2021 62.07 62.30 60.06 61.03 4,351,000 -2.32(-3.66%)
Apr 08, 2021 63.80 65.35 62.15 63.35 3,579,030 +0.15(+0.24%)
Apr 07, 2021 68.19 68.46 62.70 63.20 4,991,929 -5.59(-8.13%)
Apr 06, 2021 67.50 69.77 66.80 68.79 1,652,189 +0.38(+0.56%)
Apr 05, 2021 71.00 71.70 67.51 68.41 2,534,115 -0.49(-0.71%)
Apr 01, 2021 69.25 71.16 67.39 68.90 3,566,700 +2.99(+4.54%)
Mar 31, 2021 65.33 68.90 65.00 65.91 3,629,636 +2.82(+4.47%)
Mar 30, 2021 61.63 63.59 59.75 63.09 2,687,447 +1.08(+1.74%)
Mar 29, 2021 64.69 65.34 61.67 62.01 2,628,022 -2.69(-4.16%)
Mar 26, 2021 67.36 67.99 61.09 64.70 3,228,500 -2.19(-3.27%)
Mar 25, 2021 62.00 69.63 61.51 66.89 5,329,519 +2.37(+3.67%)
Mar 24, 2021 70.79 71.01 64.50 64.52 6,043,512 -5.99(-8.50%)
Mar 23, 2021 75.00 75.49 70.12 70.51 4,866,184 -4.55(-6.06%)
Mar 22, 2021 75.15 77.87 73.03 75.06 5,216,054 +0.54(+0.72%)
Mar 19, 2021 75.50 76.09 72.30 74.52 5,721,800 -1.29(-1.70%)
Mar 18, 2021 78.87 80.96 75.25 75.81 4,925,107 -4.75(-5.90%)
Mar 17, 2021 80.10 83.49 79.21 80.56 4,691,730 -2.44(-2.94%)
Mar 16, 2021 87.00 88.42 82.15 83.00 3,709,118 -3.77(-4.34%)
Mar 15, 2021 91.75 91.75 85.80 86.77 5,352,005 -3.23(-3.59%)
Mar 12, 2021 85.48 90.91 82.93 90.00 5,840,200 +3.53(+4.08%)
Mar 11, 2021 86.67 88.40 85.50 86.47 4,494,219 +1.91(+2.26%)
Mar 10, 2021 88.80 89.82 82.85 84.56 4,659,110 -0.35(-0.41%)
Mar 09, 2021 85.00 88.58 83.00 84.91 9,323,816 +1.30(+1.55%)
Mar 08, 2021 88.01 93.00 82.85 83.61 9,267,023 -11.54(-12.13%)
Mar 05, 2021 89.44 98.10 77.00 95.15 7,156,200 +6.64(+7.50%)
Mar 04, 2021 92.00 95.56 83.04 88.51 5,931,401 -4.81(-5.15%)
Mar 03, 2021 99.41 101.46 91.11 93.32 5,496,142 -5.18(-5.26%)
Mar 02, 2021 106.90 109.54 97.50 98.50 12,333,431 -22.55(-18.63%)
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.