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

51.94 USD +3.05 (+6.24%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.17 23.49 22.58 23.30 223 +0.29(+1.26%)
Sep 29, 2010 23.60 23.69 22.51 23.01 57,604 -0.58(-2.46%)
Sep 28, 2010 23.59 23.69 23.15 23.59 1,293 -0.28(-1.17%)
Sep 27, 2010 24.18 24.23 23.86 23.87 68,930 -0.14(-0.58%)
Sep 24, 2010 23.17 24.08 23.08 24.01 42,280 +1.10(+4.80%)
Sep 23, 2010 23.60 23.60 22.66 22.91 171 -0.75(-3.17%)
Sep 22, 2010 23.90 23.92 23.38 23.66 55,530 -0.15(-0.63%)
Sep 21, 2010 22.95 23.95 22.95 23.81 109,973 +0.93(+4.06%)
Sep 20, 2010 21.88 22.95 21.24 22.88 59,504 +1.00(+4.57%)
Sep 17, 2010 21.88 22.58 21.88 21.88 63,915 -0.53(-2.37%)
Sep 15, 2010 22.15 22.47 21.87 22.41 13,473 +0.27(+1.22%)
Sep 14, 2010 22.38 22.45 22.08 22.14 21,196 -0.36(-1.60%)
Sep 13, 2010 21.97 22.53 21.82 22.50 54,245 +0.73(+3.35%)
Sep 10, 2010 21.66 21.95 21.51 21.77 38,481 +0.11(+0.51%)
Sep 09, 2010 21.53 21.70 21.42 21.66 29,580 +0.34(+1.59%)
Sep 08, 2010 20.74 21.34 20.72 21.32 58,083 +0.58(+2.80%)
Sep 07, 2010 21.23 21.23 20.63 20.74 212 -0.49(-2.31%)
Sep 03, 2010 20.60 21.24 20.38 21.23 34,635 +0.84(+4.12%)
Sep 02, 2010 20.94 20.94 20.31 20.39 106 -0.41(-1.97%)
Sep 01, 2010 19.91 20.80 19.91 20.80 75,048 +1.01(+5.10%)
Aug 31, 2010 19.79 19.92 19.31 19.79 400 +0.34(+1.75%)
Aug 30, 2010 19.40 19.50 19.23 19.45 26,867 +0.05(+0.26%)
Aug 27, 2010 19.40 19.73 19.21 19.40 117,398 +0.13(+0.67%)
Aug 26, 2010 19.55 19.78 19.17 19.27 149 -0.17(-0.87%)
Aug 25, 2010 19.44 19.52 19.28 19.44 147 -0.02(-0.10%)
Aug 24, 2010 19.43 19.68 19.07 19.46 598 -0.12(-0.61%)
Aug 23, 2010 20.11 20.33 19.54 19.58 55,515 -0.33(-1.66%)
Aug 20, 2010 19.88 19.98 19.54 19.91 50,443 -0.10(-0.50%)
Aug 19, 2010 20.39 20.39 19.53 20.01 222 -0.38(-1.86%)
Aug 18, 2010 20.42 20.84 20.34 20.39 84,862 -0.05(-0.24%)
Aug 17, 2010 19.99 20.74 19.72 20.44 355 +0.51(+2.56%)
Aug 16, 2010 19.80 19.95 19.60 19.93 48,095 +0.01(+0.05%)
Aug 13, 2010 19.92 20.12 19.46 19.92 62,314 -0.33(-1.63%)
Aug 12, 2010 19.64 20.26 19.26 20.25 58,363 +0.31(+1.55%)
Aug 11, 2010 19.90 20.17 19.57 19.94 91,695 -0.31(-1.53%)
Aug 10, 2010 20.78 20.86 20.07 20.25 275 -0.65(-3.11%)
Aug 09, 2010 20.21 20.97 20.02 20.90 56,470 +0.84(+4.19%)
Aug 06, 2010 20.06 20.16 19.66 20.06 25,998 -0.26(-1.28%)
Aug 05, 2010 19.88 20.45 19.88 20.32 79,364 +0.39(+1.96%)
Aug 04, 2010 19.83 20.33 19.83 19.93 58,695 +0.08(+0.40%)
Aug 03, 2010 19.83 19.94 19.73 19.85 35,665 -0.09(-0.45%)
Aug 02, 2010 20.21 20.32 19.74 19.94 47,069 -0.13(-0.65%)
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%)
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.