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 29, 2017 11.78 11.78 11.78 0 -0.10(-0.84%)
Dec 28, 2017 11.84 11.98 11.77 11.88 813,792 -0.61(-4.88%)
Dec 27, 2017 12.55 12.55 12.32 12.49 845,237 -0.03(-0.24%)
Dec 26, 2017 12.50 12.57 12.47 12.52 496,681 +0.04(+0.32%)
Dec 22, 2017 12.53 12.53 12.44 12.48 277,268 -0.02(-0.16%)
Dec 21, 2017 12.41 12.56 12.37 12.50 357,071 +0.11(+0.89%)
Dec 20, 2017 12.38 12.43 12.31 12.39 360,653 +0.03(+0.24%)
Dec 19, 2017 12.56 12.59 12.32 12.36 556,976 -0.18(-1.44%)
Dec 18, 2017 12.58 12.67 12.45 12.54 455,213 +0.01(+0.08%)
Dec 15, 2017 12.41 12.65 12.34 12.53 1,036,689 +0.23(+1.87%)
Dec 14, 2017 12.38 12.47 12.23 12.30 459,110 -0.08(-0.65%)
Dec 13, 2017 12.18 12.41 12.14 12.38 663,274 +0.23(+1.89%)
Dec 12, 2017 12.15 12.23 12.13 12.15 288,744 -0.03(-0.25%)
Dec 11, 2017 12.09 12.22 12.09 12.18 317,175 +0.11(+0.91%)
Dec 08, 2017 12.09 12.10 11.99 12.07 260,030 +0.04(+0.33%)
Dec 07, 2017 11.90 12.12 11.90 12.03 353,387 +0.07(+0.59%)
Dec 06, 2017 11.88 12.00 11.88 11.96 280,987 +0.06(+0.50%)
Dec 05, 2017 11.96 12.00 11.85 11.90 278,563 -0.04(-0.34%)
Dec 04, 2017 11.79 11.99 11.79 11.94 519,855 +0.15(+1.27%)
Dec 01, 2017 11.67 11.82 11.45 11.79 475,995 -0.02(-0.17%)
Nov 30, 2017 11.97 11.97 11.72 11.81 338,387 -0.10(-0.84%)
Nov 29, 2017 11.88 11.99 11.83 11.91 364,993 +0.07(+0.59%)
Nov 28, 2017 11.74 11.87 11.73 11.84 338,403 +0.12(+1.02%)
Nov 27, 2017 11.84 11.72 11.72 249,032 -0.03(-0.26%)
Nov 24, 2017 11.84 11.84 11.74 11.75 152,495 -0.02(-0.17%)
Nov 22, 2017 11.74 11.89 11.74 11.77 296,126 +0.05(+0.43%)
Nov 21, 2017 11.65 11.77 11.64 11.72 364,268 +0.11(+0.95%)
Nov 20, 2017 11.51 11.67 11.47 11.61 249,373 +0.14(+1.22%)
Nov 17, 2017 11.41 11.53 11.39 11.47 375,573 +0.06(+0.53%)
Nov 16, 2017 11.32 11.52 11.32 11.41 308,488 +0.14(+1.24%)
Nov 15, 2017 11.25 11.35 11.20 11.27 278,177 -0.05(-0.44%)
Nov 14, 2017 11.19 11.38 11.19 11.32 212,963 +0.07(+0.62%)
Nov 13, 2017 11.09 11.31 11.09 11.25 399,897 +0.11(+0.99%)
Nov 10, 2017 11.14 11.24 11.09 11.14 374,533 -0.02(-0.18%)
Nov 09, 2017 11.08 11.22 11.06 11.16 335,413 +0.03(+0.27%)
Nov 08, 2017 11.10 11.19 11.04 11.13 338,166 +0.03(+0.27%)
Nov 07, 2017 11.15 11.23 11.07 11.10 492,327 -0.04(-0.36%)
Nov 06, 2017 11.00 11.22 11.00 11.14 601,227 +0.14(+1.27%)
Nov 03, 2017 11.18 11.19 10.93 11.00 649,109 -0.18(-1.61%)
Nov 02, 2017 11.35 11.36 11.11 11.18 595,083 -0.20(-1.76%)
Nov 01, 2017 11.52 11.54 11.35 11.38 526,127 -0.09(-0.78%)
Oct 31, 2017 11.65 11.65 11.44 11.47 439,711 -0.10(-0.86%)
Oct 30, 2017 11.61 11.74 11.54 11.57 390,817 -0.04(-0.34%)
Oct 27, 2017 11.30 11.73 11.28 11.61 737,301 +0.11(+0.96%)
Oct 26, 2017 11.83 11.84 11.50 11.50 843,614 -0.33(-2.79%)
Oct 25, 2017 12.65 12.65 11.40 11.83 2,080,652 -0.84(-6.63%)
Oct 24, 2017 12.67 12.76 12.65 12.67 349,555 +0.01(+0.08%)
Oct 23, 2017 12.77 12.79 12.65 12.66 256,904 -0.10(-0.78%)
Oct 20, 2017 12.76 12.79 12.71 12.76 307,830 +0.05(+0.39%)
Oct 19, 2017 12.68 12.72 12.63 12.71 247,254 -0.01(-0.08%)
Oct 18, 2017 12.72 12.80 12.72 12.72 273,852 +0.02(+0.16%)
Oct 17, 2017 12.71 12.75 12.66 12.70 294,671 -0.01(-0.08%)
Oct 16, 2017 12.60 12.82 12.60 12.71 545,302 +0.02(+0.16%)
Oct 13, 2017 12.66 12.75 12.61 12.69 195,593 +0.03(+0.24%)
Oct 12, 2017 12.71 12.73 12.61 12.66 383,109 -0.04(-0.31%)
Oct 11, 2017 12.67 12.70 12.59 12.70 464,159 +0.07(+0.55%)
Oct 10, 2017 12.78 12.78 12.61 12.63 361,905 -0.12(-0.94%)
Oct 09, 2017 12.70 12.78 12.67 12.75 377,562 +0.04(+0.31%)
Oct 06, 2017 12.78 12.78 12.62 12.71 359,190 -0.06(-0.47%)
Oct 05, 2017 12.76 12.87 12.74 12.77 419,731 +0.01(+0.08%)
Oct 04, 2017 12.79 12.84 12.69 12.76 330,133 -0.03(-0.23%)
Oct 03, 2017 12.80 12.85 12.74 12.79 370,916 +0.01(+0.08%)
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.