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

53.65 USD -2.70 (-4.79%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.75 20.89 20.14 20.16 25,670 -0.49(-2.37%)
Apr 29, 2010 20.65 20.73 20.58 20.65 59,106 +0.03(+0.15%)
Apr 28, 2010 20.53 20.65 20.30 20.62 37,477 +0.08(+0.40%)
Apr 27, 2010 20.65 20.65 20.30 20.54 20,811 -0.06(-0.30%)
Apr 26, 2010 20.35 20.70 20.35 20.60 46,789 +0.16(+0.78%)
Apr 23, 2010 20.34 20.46 20.22 20.44 39,420 +0.19(+0.94%)
Apr 22, 2010 20.07 20.46 19.83 20.25 55,650 -0.02(-0.10%)
Apr 21, 2010 20.15 20.30 20.15 20.27 14,333 +0.04(+0.20%)
Apr 20, 2010 20.33 20.34 19.96 20.23 36,366 +0.06(+0.30%)
Apr 19, 2010 20.22 20.22 20.02 20.17 42,232 +0.03(+0.15%)
Apr 16, 2010 20.38 20.38 20.02 20.14 107,850 -0.25(-1.23%)
Apr 15, 2010 20.50 20.50 20.27 20.39 39,110 +0.11(+0.54%)
Apr 14, 2010 19.75 20.46 19.75 20.28 63,003 +0.66(+3.36%)
Apr 13, 2010 19.27 19.68 19.20 19.62 30,389 +0.35(+1.82%)
Apr 12, 2010 19.06 19.31 19.06 19.27 15,161 +0.08(+0.42%)
Apr 09, 2010 19.22 19.25 18.91 19.19 14,197 -0.16(-0.83%)
Apr 08, 2010 19.03 19.48 18.31 19.35 50,154 +0.39(+2.03%)
Apr 07, 2010 18.05 19.48 18.05 18.96 62,632 +0.85(+4.72%)
Apr 06, 2010 18.12 18.13 18.00 18.11 36,134 +0.06(+0.33%)
Apr 05, 2010 18.13 18.32 17.95 18.05 27,704 +0.02(+0.11%)
Apr 01, 2010 17.91 18.03 18.03 18.03 19,300 +0.21(+1.18%)
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%)
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.