Skip to main content

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

19.73 +1.34 (+7.29%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 18.65 20.10 18.56 19.73 2,647,466 +1.34(+7.29%)
May 26, 2022 17.82 18.75 17.61 18.39 1,704,292 +0.37(+2.05%)
May 25, 2022 16.99 18.25 16.97 18.02 1,990,229 +1.08(+6.38%)
May 24, 2022 17.27 17.36 16.10 16.94 2,167,572 -0.84(-4.72%)
May 23, 2022 18.13 18.35 17.10 17.78 1,751,933 -0.44(-2.41%)
May 20, 2022 18.37 18.80 17.32 18.22 4,244,965 +0.18(+1.00%)
May 19, 2022 16.90 18.55 16.73 18.04 2,540,330 +0.89(+5.19%)
May 18, 2022 17.15 18.09 16.84 17.15 1,546,865 -0.34(-1.94%)
May 17, 2022 17.31 18.00 16.82 17.49 2,176,200 +0.75(+4.48%)
May 16, 2022 17.40 18.23 16.70 16.74 2,827,970 -1.04(-5.85%)
May 13, 2022 15.26 17.82 15.25 17.78 6,043,943 +3.22(+22.12%)
May 12, 2022 13.48 15.17 13.37 14.56 3,605,375 +0.71(+5.13%)
May 11, 2022 14.76 15.34 13.65 13.85 3,414,550 -1.08(-7.23%)
May 10, 2022 15.14 15.58 13.85 14.93 4,456,094 +0.23(+1.56%)
May 09, 2022 15.50 15.90 14.68 14.70 3,171,823 -1.49(-9.20%)
May 06, 2022 17.02 17.10 15.33 16.19 2,619,876 -0.89(-5.21%)
May 05, 2022 18.19 18.20 16.71 17.08 2,364,827 -1.37(-7.43%)
May 04, 2022 17.20 18.59 16.50 18.45 2,645,255 +1.22(+7.08%)
May 03, 2022 17.16 17.97 16.98 17.23 2,903,100 -0.89(-4.91%)
May 02, 2022 16.99 18.31 16.56 18.12 2,502,359 +1.13(+6.65%)
Apr 29, 2022 17.72 18.59 16.94 16.99 1,422,543 -0.84(-4.71%)
Apr 28, 2022 17.39 17.96 16.55 17.83 2,223,427 +0.78(+4.57%)
Apr 27, 2022 17.54 18.09 17.04 17.05 2,014,503 -0.58(-3.29%)
Apr 26, 2022 18.42 18.59 17.35 17.63 2,102,817 -1.06(-5.67%)
Apr 25, 2022 17.77 18.90 17.62 18.69 2,312,080 +0.84(+4.71%)
Apr 22, 2022 18.11 18.60 17.59 17.85 1,661,724 -0.39(-2.14%)
Apr 21, 2022 19.32 18.11 18.24 1,851,387 -0.73(-3.85%)
Apr 20, 2022 19.79 19.82 18.81 18.97 1,604,717 -0.84(-4.24%)
Apr 19, 2022 18.94 20.16 18.65 19.81 1,545,785 +0.91(+4.81%)
Apr 18, 2022 19.54 19.58 18.52 18.90 2,182,408 -0.79(-4.01%)
Apr 14, 2022 20.74 20.74 19.57 19.69 2,029,054 -1.05(-5.06%)
Apr 13, 2022 20.29 21.04 20.01 20.74 1,634,149 +0.37(+1.82%)
Apr 12, 2022 21.00 21.71 20.12 20.37 1,148,216 -0.31(-1.50%)
Apr 11, 2022 20.37 21.08 19.80 20.68 1,575,520 -0.11(-0.53%)
Apr 08, 2022 20.99 21.34 20.48 20.79 1,589,170 -0.50(-2.35%)
Apr 07, 2022 21.55 22.14 20.55 21.29 1,867,177 -0.34(-1.57%)
Apr 06, 2022 22.28 22.31 20.96 21.63 1,912,271 -1.13(-4.96%)
Apr 05, 2022 24.19 24.24 22.55 22.76 1,815,257 -1.48(-6.11%)
Apr 04, 2022 23.28 24.62 23.25 24.24 2,003,742 +1.22(+5.30%)
Apr 01, 2022 22.86 23.34 22.41 23.02 1,377,000 +0.32(+1.41%)
Mar 31, 2022 23.01 23.35 22.42 22.70 1,699,456 -0.38(-1.65%)
Mar 30, 2022 23.93 24.22 22.90 23.08 1,553,131 -1.14(-4.71%)
Mar 29, 2022 22.90 24.39 22.83 24.22 2,488,791 +1.69(+7.50%)
Mar 28, 2022 22.25 22.98 21.51 22.53 1,551,666 +0.45(+2.04%)
Mar 25, 2022 23.29 23.41 21.77 22.08 4,384,803 -1.40(-5.96%)
Mar 24, 2022 23.27 23.70 22.67 23.48 1,793,345 +0.33(+1.43%)
Mar 23, 2022 22.66 23.90 22.39 23.15 1,809,878 -0.06(-0.26%)
Mar 22, 2022 21.68 23.34 21.53 23.21 3,025,919 +1.40(+6.42%)
Mar 21, 2022 21.59 22.38 21.21 21.81 2,442,171 -0.15(-0.68%)
Mar 18, 2022 20.41 21.96 20.11 21.96 4,766,836 +1.21(+5.83%)
Mar 17, 2022 19.00 20.77 18.70 20.75 3,545,291 +1.45(+7.51%)
Mar 16, 2022 17.89 19.30 17.81 19.30 4,213,690 +1.83(+10.48%)
Mar 15, 2022 16.69 17.49 16.59 17.47 3,056,874 +0.56(+3.31%)
Mar 14, 2022 17.79 18.34 16.71 16.91 4,590,260 -1.09(-6.06%)
Mar 11, 2022 20.12 20.29 18.00 18.00 5,226,684 -1.96(-9.82%)
Mar 10, 2022 20.80 19.71 19.96 3,529,924 -1.44(-6.73%)
Mar 09, 2022 20.48 22.02 20.48 21.40 3,742,086 +1.42(+7.11%)
Mar 08, 2022 20.12 20.98 19.33 19.98 5,150,975 -0.40(-1.96%)
Mar 07, 2022 20.24 21.57 19.66 20.38 5,891,457 +0.33(+1.65%)
Mar 04, 2022 22.09 22.47 19.83 20.05 8,865,046 -3.39(-14.46%)
Mar 03, 2022 25.34 26.47 22.60 23.44 12,702,197 +0.78(+3.44%)
Mar 02, 2022 22.80 23.04 21.51 22.66 5,315,846 +0.60(+2.72%)
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.