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 (%)
Jul 30, 2010 20.07 20.10 19.56 20.07 40,711 +0.32(+1.62%)
Jul 29, 2010 20.00 20.04 19.14 19.75 69,537 +0.46(+2.38%)
Jul 28, 2010 19.31 19.63 19.13 19.29 37,877 -0.02(-0.10%)
Jul 27, 2010 19.49 19.94 19.19 19.31 60,750 -0.06(-0.31%)
Jul 26, 2010 18.40 19.45 18.24 19.37 69,359 +0.96(+5.21%)
Jul 23, 2010 18.04 18.44 17.91 18.41 61,195 +0.28(+1.54%)
Jul 22, 2010 18.23 18.33 17.92 18.13 61,876 +0.09(+0.50%)
Jul 21, 2010 18.29 18.37 17.77 18.04 69,164 -0.33(-1.80%)
Jul 20, 2010 17.55 18.38 17.23 18.37 76,088 +0.65(+3.67%)
Jul 19, 2010 17.74 17.85 17.40 17.72 37,592 -0.07(-0.39%)
Jul 16, 2010 17.79 18.22 17.72 17.79 62,988 -0.45(-2.47%)
Jul 15, 2010 18.56 18.57 18.00 18.24 43,658 -0.36(-1.94%)
Jul 14, 2010 18.95 19.00 18.37 18.60 40,009 -0.36(-1.90%)
Jul 13, 2010 18.96 19.28 18.69 18.96 584 -0.17(-0.89%)
Jul 12, 2010 19.35 19.43 19.09 19.13 21,107 -0.36(-1.85%)
Jul 09, 2010 19.49 19.50 18.83 19.49 60,776 +0.31(+1.62%)
Jul 08, 2010 19.18 19.18 18.71 19.18 177 +0.35(+1.86%)
Jul 07, 2010 18.83 18.83 18.25 18.83 432 +0.51(+2.78%)
Jul 06, 2010 18.32 18.68 18.11 18.32 299 -0.12(-0.65%)
Jul 02, 2010 18.44 18.74 18.14 18.44 30,401 -0.17(-0.91%)
Jul 01, 2010 18.98 18.98 18.18 18.61 46,665 -0.22(-1.17%)
Jun 30, 2010 18.83 18.91 18.62 18.83 468 +0.06(+0.32%)
Jun 29, 2010 18.98 19.15 18.62 18.77 39,550 -0.81(-4.14%)
Jun 25, 2010 19.58 19.76 18.56 19.58 634,195 +0.07(+0.36%)
Jun 24, 2010 19.51 19.64 19.31 19.51 59,828 -0.04(-0.20%)
Jun 23, 2010 20.25 20.35 19.40 19.55 59,186 -0.73(-3.60%)
Jun 22, 2010 20.25 20.45 20.13 20.28 34,958 +0.01(+0.05%)
Jun 21, 2010 20.41 20.41 20.21 20.27 18,635 +0.04(+0.20%)
Jun 18, 2010 20.23 20.37 20.03 20.23 39,028 -0.12(-0.59%)
Jun 17, 2010 20.40 20.53 20.03 20.35 40,131 -0.10(-0.49%)
Jun 16, 2010 19.96 20.66 19.96 20.45 15,119 +0.24(+1.19%)
Jun 15, 2010 19.90 20.21 19.71 20.21 28,735 +0.36(+1.81%)
Jun 14, 2010 19.50 19.90 19.27 19.85 27,195 +0.60(+3.12%)
Jun 11, 2010 19.21 19.30 19.14 19.25 8,849 -0.02(-0.10%)
Jun 10, 2010 19.01 19.27 18.18 19.27 16,825 +0.60(+3.22%)
Jun 09, 2010 19.03 19.20 18.67 18.67 15,008 -0.31(-1.64%)
Jun 08, 2010 18.68 18.98 18.55 18.98 26,928 +0.26(+1.37%)
Jun 07, 2010 18.75 18.90 18.66 18.72 43,915 +0.04(+0.23%)
Jun 04, 2010 18.68 19.25 18.59 18.68 25,319 -0.35(-1.84%)
Jun 03, 2010 18.86 19.31 18.65 19.03 25,639 +0.19(+1.01%)
Jun 02, 2010 18.70 18.89 18.23 18.84 37,710 +0.14(+0.75%)
Jun 01, 2010 18.93 19.73 18.66 18.70 32,961 -0.30(-1.58%)
May 28, 2010 19.00 19.12 18.88 19.00 13,466 +0.14(+0.74%)
May 27, 2010 18.48 18.88 17.97 18.86 17,863 +0.70(+3.83%)
May 26, 2010 18.01 18.42 17.93 18.17 31,732 +0.28(+1.54%)
May 25, 2010 17.91 17.91 16.81 17.89 93,997 -0.12(-0.67%)
May 24, 2010 18.00 18.16 17.96 18.01 25,864 +0.07(+0.39%)
May 21, 2010 18.05 18.56 17.90 17.94 61,355 -0.33(-1.81%)
May 20, 2010 19.39 19.64 18.08 18.27 85,829 -1.48(-7.49%)
May 19, 2010 20.00 20.39 19.54 19.75 81,207 -0.59(-2.90%)
May 18, 2010 21.06 21.06 20.30 20.34 30,960 -0.55(-2.63%)
May 17, 2010 20.60 21.25 20.19 20.89 61,855 +0.56(+2.75%)
May 14, 2010 20.33 20.53 19.61 20.33 94,937 +0.53(+2.68%)
May 13, 2010 19.88 20.06 19.45 19.80 40,947 -0.16(-0.80%)
May 12, 2010 18.69 20.00 18.61 19.96 56,913 +1.22(+6.51%)
May 11, 2010 19.11 19.17 18.73 18.74 34,698 -0.08(-0.43%)
May 10, 2010 19.23 19.32 18.58 18.82 32,870 -0.73(-3.73%)
May 07, 2010 19.05 19.78 18.10 19.55 67,495 +0.30(+1.56%)
May 06, 2010 20.57 20.57 18.39 19.25 81,193 -1.24(-6.05%)
May 05, 2010 20.15 20.58 20.15 20.49 54,538 +0.14(+0.69%)
May 04, 2010 20.50 20.59 20.29 20.35 46,843 -0.39(-1.88%)
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.