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

54.75 USD +1.10 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.02 18.05 17.81 17.82 26,856 -0.15(-0.83%)
Mar 30, 2010 17.85 18.17 17.85 17.97 32,132 +0.03(+0.18%)
Mar 29, 2010 17.94 18.08 17.79 17.94 25,365 -0.10(-0.57%)
Mar 26, 2010 18.00 18.14 17.97 18.04 32,110 +0.04(+0.22%)
Mar 25, 2010 18.11 18.11 17.90 18.00 34,937 +0.05(+0.28%)
Mar 24, 2010 18.05 18.29 17.85 17.95 56,623 -0.10(-0.55%)
Mar 23, 2010 18.02 18.28 17.97 18.05 81,611 +0.00(+0.00%)
Mar 22, 2010 18.63 18.79 18.00 18.05 17,268 -0.85(-4.50%)
Mar 19, 2010 17.99 18.98 17.94 18.90 107,681 +1.00(+5.59%)
Mar 18, 2010 18.13 18.52 17.85 17.90 71,261 -0.36(-1.97%)
Mar 17, 2010 18.42 18.42 18.15 18.26 11,427 -0.06(-0.33%)
Mar 16, 2010 18.59 18.66 18.11 18.32 17,984 -0.28(-1.51%)
Mar 15, 2010 18.60 18.64 18.56 18.60 15,603 +0.00(+0.00%)
Mar 12, 2010 18.94 18.97 18.49 18.60 59,216 -0.09(-0.48%)
Mar 11, 2010 18.61 18.70 18.46 18.69 51,951 +0.07(+0.38%)
Mar 10, 2010 18.55 18.75 18.41 18.62 23,440 +0.22(+1.20%)
Mar 09, 2010 18.48 18.81 18.40 18.40 94,912 -0.08(-0.43%)
Mar 08, 2010 18.34 18.49 18.04 18.48 54,984 +0.13(+0.71%)
Mar 05, 2010 18.50 18.50 18.02 18.35 15,012 -0.16(-0.86%)
Mar 04, 2010 18.31 18.60 17.99 18.51 25,946 +0.20(+1.09%)
Mar 03, 2010 18.34 18.37 17.88 18.31 43,039 +0.16(+0.88%)
Mar 02, 2010 18.20 18.44 18.14 18.15 21,629 -0.04(-0.22%)
Mar 01, 2010 18.31 18.78 18.15 18.19 23,216 +0.06(+0.33%)
Feb 26, 2010 18.03 18.21 17.85 18.13 8,770 +0.04(+0.21%)
Feb 25, 2010 17.85 18.10 17.85 18.09 20,900 -0.07(-0.37%)
Feb 24, 2010 18.53 18.57 17.91 18.16 51,769 -0.21(-1.14%)
Feb 23, 2010 18.25 18.53 18.05 18.37 35,373 +0.17(+0.93%)
Feb 22, 2010 17.90 18.66 17.85 18.20 48,379 +0.43(+2.42%)
Feb 19, 2010 17.83 17.90 17.60 17.77 19,288 +0.07(+0.40%)
Feb 18, 2010 17.44 17.79 17.29 17.70 24,655 +0.43(+2.49%)
Feb 17, 2010 17.79 17.79 16.92 17.27 112,824 -0.33(-1.88%)
Feb 16, 2010 17.02 17.64 17.02 17.60 34,423 +0.69(+4.08%)
Feb 12, 2010 17.30 16.91 16.91 16.91 35,200 -0.24(-1.40%)
Feb 11, 2010 15.25 17.44 15.25 17.15 168,736 +2.31(+15.57%)
Feb 10, 2010 14.69 14.99 14.67 14.84 17,727 -0.01(-0.10%)
Feb 09, 2010 15.58 15.58 14.75 14.85 21,789 -0.58(-3.73%)
Feb 08, 2010 14.92 15.43 14.68 15.43 7,098 +0.48(+3.18%)
Feb 05, 2010 15.43 15.58 14.91 14.95 12,102 -0.45(-2.89%)
Feb 04, 2010 15.12 15.40 14.70 15.40 59,983 +0.29(+1.92%)
Feb 03, 2010 15.25 15.25 14.76 15.11 15,336 -0.13(-0.85%)
Feb 02, 2010 15.15 15.24 15.09 15.24 6,850 +0.22(+1.46%)
Feb 01, 2010 15.10 15.27 14.90 15.02 9,325 -0.08(-0.53%)
Jan 29, 2010 15.29 15.37 14.90 15.10 13,622 -0.15(-0.98%)
Jan 28, 2010 14.96 15.51 14.88 15.25 17,732 +0.30(+2.01%)
Jan 27, 2010 14.40 14.95 14.40 14.95 16,700 +0.31(+2.12%)
Jan 26, 2010 14.95 14.96 14.64 14.64 11,925 -0.32(-2.14%)
Jan 25, 2010 14.98 14.98 14.18 14.96 18,091 +0.03(+0.20%)
Jan 22, 2010 15.87 15.98 14.85 14.93 25,822 -1.13(-7.04%)
Jan 21, 2010 16.10 16.19 15.69 16.06 32,075 -0.14(-0.86%)
Jan 20, 2010 16.00 16.36 15.95 16.20 16,878 +0.18(+1.12%)
Jan 19, 2010 16.47 16.47 15.88 16.02 26,378 -0.03(-0.19%)
Jan 15, 2010 16.17 16.05 16.05 16.05 10,800 -0.12(-0.74%)
Jan 14, 2010 15.98 16.70 15.98 16.17 22,522 +0.02(+0.12%)
Jan 13, 2010 16.09 16.16 16.02 16.15 11,487 +0.00(+0.00%)
Jan 12, 2010 15.82 16.15 15.82 16.15 11,583 +0.27(+1.70%)
Jan 11, 2010 16.10 16.21 15.76 15.88 11,217 -0.22(-1.37%)
Jan 08, 2010 16.06 16.10 15.87 16.10 43,615 +0.05(+0.31%)
Jan 07, 2010 16.17 16.23 15.95 16.05 55,414 -0.03(-0.19%)
Jan 06, 2010 16.15 16.23 15.78 16.08 33,657 -0.01(-0.06%)
Jan 05, 2010 15.61 16.19 15.61 16.09 13,624 +0.33(+2.09%)
Jan 04, 2010 15.20 15.97 15.10 15.76 21,871 +0.53(+3.48%)
Dec 31, 2009 15.14 15.23 15.23 15.23 12,500 +0.05(+0.33%)
Dec 30, 2009 15.19 15.50 15.05 15.18 45,136 -0.25(-1.62%)
Dec 29, 2009 15.90 15.90 15.28 15.43 22,697 -0.17(-1.09%)
Dec 28, 2009 15.89 15.90 15.33 15.60 11,237 -0.19(-1.20%)
Dec 24, 2009 15.69 15.87 15.69 15.79 1,940 +0.10(+0.64%)
Dec 23, 2009 16.01 16.12 15.51 15.69 24,338 -0.31(-1.94%)
Dec 22, 2009 15.32 16.21 15.20 16.00 19,855 +0.60(+3.90%)
Dec 21, 2009 15.15 15.85 15.15 15.40 18,128 +0.20(+1.32%)
Dec 18, 2009 15.49 15.77 14.90 15.20 42,443 -0.34(-2.19%)
Dec 17, 2009 15.50 15.83 15.28 15.54 44,965 +0.09(+0.58%)
Dec 16, 2009 14.99 15.45 14.87 15.45 31,753 +0.70(+4.75%)
Dec 15, 2009 14.42 14.88 14.42 14.75 24,505 -0.01(-0.07%)
Dec 14, 2009 14.64 14.88 14.55 14.76 33,420 +0.51(+3.58%)
Dec 11, 2009 14.53 14.60 13.87 14.25 70,834 -0.38(-2.60%)
Dec 10, 2009 14.53 14.64 14.40 14.63 242,509 +0.08(+0.55%)
Dec 09, 2009 14.60 14.83 14.41 14.55 60,380 -0.06(-0.41%)
Dec 08, 2009 14.74 14.75 14.52 14.61 46,604 -0.15(-1.02%)
Dec 07, 2009 13.80 14.95 13.80 14.76 91,918 +0.86(+6.19%)
Dec 04, 2009 13.83 14.02 13.62 13.90 73,262 +0.40(+2.96%)
Dec 03, 2009 13.42 13.73 13.33 13.50 47,167 -0.02(-0.15%)
Dec 02, 2009 13.34 13.77 13.31 13.52 107,222 +0.09(+0.67%)
Dec 01, 2009 13.50 13.50 13.07 13.43 30,665 +0.18(+1.36%)
Nov 30, 2009 13.21 13.50 13.01 13.25 7,347 +0.01(+0.08%)
Nov 27, 2009 12.25 13.35 12.25 13.24 9,142 +0.09(+0.68%)
Nov 25, 2009 13.18 13.31 13.11 13.15 11,910 -0.18(-1.35%)
Nov 24, 2009 13.20 13.33 12.99 13.33 7,835 +0.13(+0.98%)
Nov 23, 2009 13.75 13.75 12.48 13.20 13,579 -0.15(-1.12%)
Nov 20, 2009 13.03 13.35 12.98 13.35 10,076 +0.24(+1.83%)
Nov 19, 2009 13.21 13.29 12.87 13.11 20,873 -0.22(-1.65%)
Nov 18, 2009 12.80 13.34 12.70 13.33 44,642 +0.51(+3.98%)
Nov 17, 2009 12.75 12.95 12.75 12.82 13,554 -0.17(-1.31%)
Nov 16, 2009 12.81 13.15 12.81 12.99 39,853 +0.03(+0.23%)
Nov 13, 2009 13.03 13.09 12.65 12.96 25,213 -0.05(-0.38%)
Nov 12, 2009 13.64 13.64 13.00 13.01 27,884 -0.76(-5.52%)
Nov 11, 2009 13.85 14.22 13.37 13.77 90,787 +0.07(+0.51%)
Nov 10, 2009 12.70 13.96 12.70 13.70 103,805 +1.02(+8.04%)
Nov 09, 2009 11.78 12.87 11.63 12.68 150,816 +0.86(+7.28%)
Nov 06, 2009 12.45 12.45 11.41 11.82 97,990 -0.63(-5.06%)
Nov 05, 2009 12.45 12.62 12.36 12.45 30,091 -0.02(-0.16%)
Nov 04, 2009 12.12 12.92 11.87 12.47 50,150 +0.29(+2.38%)
Nov 03, 2009 11.88 12.24 11.52 12.18 27,212 +0.14(+1.16%)
Nov 02, 2009 11.74 12.35 11.22 12.04 38,883 +0.30(+2.56%)
Oct 30, 2009 12.40 12.40 11.45 11.74 54,502 -0.53(-4.32%)
Oct 29, 2009 11.57 12.59 11.48 12.27 71,778 +0.59(+5.05%)
Oct 28, 2009 12.20 12.33 11.59 11.68 71,516 -0.72(-5.81%)
Oct 27, 2009 13.15 13.15 11.65 12.40 145,389 -0.69(-5.27%)
Oct 26, 2009 13.85 13.86 12.50 13.09 229,226 -0.91(-6.50%)
Oct 23, 2009 13.34 14.00 13.20 14.00 176,496 -0.20(-1.41%)
Oct 22, 2009 14.00 14.20 13.36 14.20 202,146 +0.15(+1.07%)
Oct 21, 2009 14.00 14.13 13.87 14.05 283,650 +0.00(+0.00%)
Oct 20, 2009 13.94 14.05 13.76 14.05 166,188 +0.05(+0.36%)
Oct 19, 2009 13.61 14.24 13.61 14.00 153,090 +0.64(+4.79%)
Oct 16, 2009 13.05 13.50 13.05 13.36 82,769 -0.14(-1.04%)
Oct 15, 2009 12.28 13.69 12.10 13.50 267,145 +1.10(+8.87%)
Oct 14, 2009 11.80 12.40 11.27 12.40 116,749 +0.60(+5.08%)
Oct 13, 2009 11.60 11.80 11.09 11.80 33,164 -0.05(-0.42%)
Oct 12, 2009 11.54 11.85 10.89 11.85 56,368 +0.47(+4.13%)
Oct 09, 2009 11.02 11.50 11.02 11.38 60,166 +0.03(+0.27%)
Oct 08, 2009 11.49 11.64 10.54 11.35 173,530 +0.79(+7.48%)
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.