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

61.88 USD +0.23 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 60.67 61.83 59.80 61.65 2,492,239 +1.16(+1.92%)
Jun 22, 2021 57.83 60.74 57.61 60.49 2,924,577 +2.60(+4.49%)
Jun 21, 2021 59.01 59.57 57.25 57.89 3,092,501 -1.29(-2.18%)
Jun 18, 2021 59.62 60.50 58.32 59.18 2,593,100 -0.72(-1.20%)
Jun 17, 2021 57.57 60.22 57.20 59.90 2,837,691 +2.00(+3.45%)
Jun 16, 2021 57.09 58.75 56.03 57.90 3,428,136 +0.65(+1.14%)
Jun 15, 2021 59.76 60.37 56.90 57.25 3,956,093 -2.75(-4.58%)
Jun 14, 2021 61.40 62.55 59.47 60.00 3,901,181 -0.55(-0.91%)
Jun 11, 2021 58.30 60.63 58.20 60.55 3,067,088 +2.47(+4.25%)
Jun 10, 2021 62.67 62.67 57.80 58.08 8,234,583 -4.02(-6.47%)
Jun 09, 2021 64.51 66.73 62.03 62.10 4,403,416 -1.19(-1.88%)
Jun 08, 2021 61.14 65.50 60.51 63.29 8,502,952 +2.38(+3.91%)
Jun 07, 2021 62.56 62.80 58.78 60.91 12,233,702 -3.52(-5.46%)
Jun 04, 2021 67.31 67.98 64.33 64.43 3,889,678 -3.83(-5.61%)
Jun 03, 2021 67.81 70.30 64.55 68.26 6,577,760 -7.89(-10.36%)
Jun 02, 2021 69.78 76.85 69.30 76.15 9,442,252 +4.39(+6.12%)
Jun 01, 2021 62.50 73.15 62.50 71.76 7,991,672 +10.05(+16.29%)
May 28, 2021 63.40 65.20 61.58 61.71 1,539,810 -1.49(-2.36%)
May 27, 2021 60.94 63.88 58.96 63.20 2,246,199 +1.77(+2.88%)
May 26, 2021 58.30 61.49 58.10 61.43 1,302,498 +3.55(+6.13%)
May 25, 2021 60.82 60.95 57.25 57.88 1,514,174 -1.71(-2.87%)
May 24, 2021 61.74 62.09 58.68 59.59 1,428,266 -1.59(-2.60%)
May 21, 2021 58.95 62.16 57.75 61.18 2,462,500 +3.28(+5.66%)
May 20, 2021 58.90 59.69 57.10 57.90 1,396,766 +0.98(+1.72%)
May 19, 2021 54.64 58.20 54.12 56.92 1,615,124 -0.52(-0.91%)
May 18, 2021 54.11 59.00 53.68 57.44 2,971,182 +4.19(+7.87%)
May 17, 2021 51.94 53.69 51.26 53.25 1,296,662 +1.31(+2.52%)
May 14, 2021 50.05 52.42 48.54 51.94 1,795,257 +3.05(+6.24%)
May 13, 2021 52.03 53.49 47.22 48.89 2,936,268 -2.70(-5.23%)
May 12, 2021 53.26 54.58 51.10 51.59 1,739,157 -3.16(-5.77%)
May 11, 2021 50.08 54.93 50.00 54.75 2,730,980 +1.10(+2.05%)
May 10, 2021 56.50 56.50 53.21 53.65 2,428,397 -2.70(-4.79%)
May 07, 2021 57.70 60.65 56.01 56.35 2,570,894 +0.01(+0.02%)
May 06, 2021 58.10 58.88 55.10 56.34 2,728,403 -2.40(-4.09%)
May 05, 2021 60.00 60.27 57.90 58.74 2,653,413 -0.51(-0.86%)
May 04, 2021 60.50 60.70 57.58 59.25 4,274,863 -2.34(-3.80%)
May 03, 2021 66.34 66.35 60.80 61.59 3,482,291 -4.67(-7.05%)
Apr 30, 2021 64.26 68.36 64.20 66.26 1,685,800 -0.44(-0.66%)
Apr 29, 2021 72.32 72.53 65.80 66.70 3,498,736 -5.14(-7.15%)
Apr 28, 2021 70.55 73.20 69.55 71.84 1,826,883 +0.93(+1.31%)
Apr 27, 2021 73.38 73.47 70.32 70.91 2,407,808 -1.58(-2.18%)
Apr 26, 2021 70.05 72.75 68.05 72.49 3,061,103 +3.16(+4.56%)
Apr 23, 2021 67.30 70.65 67.25 69.33 2,953,200 +2.17(+3.23%)
Apr 22, 2021 66.35 70.33 64.80 67.16 4,338,129 +0.65(+0.98%)
Apr 21, 2021 60.20 66.57 59.32 66.51 2,798,317 +5.65(+9.28%)
Apr 20, 2021 62.11 63.79 59.40 60.86 2,679,485 -1.24(-2.00%)
Apr 19, 2021 66.35 68.75 61.15 62.10 4,492,940 -4.69(-7.02%)
Apr 16, 2021 65.84 67.16 63.21 66.79 3,002,100 +0.29(+0.44%)
Apr 15, 2021 70.10 71.92 65.11 66.50 6,225,351 -1.96(-2.86%)
Apr 14, 2021 64.95 73.70 64.75 68.46 11,731,042 +5.45(+8.65%)
Apr 13, 2021 59.97 63.38 59.31 63.01 3,302,756 +3.12(+5.21%)
Apr 12, 2021 60.87 61.74 58.80 59.89 3,123,010 -1.14(-1.87%)
Apr 09, 2021 62.07 62.30 60.06 61.03 4,351,000 -2.32(-3.66%)
Apr 08, 2021 63.80 65.35 62.15 63.35 3,579,030 +0.15(+0.24%)
Apr 07, 2021 68.19 68.46 62.70 63.20 4,991,929 -5.59(-8.13%)
Apr 06, 2021 67.50 69.77 66.80 68.79 1,652,189 +0.38(+0.56%)
Apr 05, 2021 71.00 71.70 67.51 68.41 2,534,115 -0.49(-0.71%)
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.