Skip to main content

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

13.01 +0.76 (+6.20%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 12.45 12.60 12.19 12.25 775,315 -0.13(-1.05%)
Nov 28, 2022 12.46 12.68 12.27 12.38 683,534 -0.23(-1.82%)
Nov 25, 2022 12.57 12.71 12.42 12.61 341,813 -0.08(-0.63%)
Nov 23, 2022 12.40 12.73 12.15 12.69 876,326 +0.35(+2.84%)
Nov 22, 2022 12.16 12.40 11.85 12.34 1,161,946 +0.08(+0.65%)
Nov 21, 2022 12.56 12.62 12.04 12.26 1,553,007 -0.51(-3.99%)
Nov 18, 2022 13.71 13.73 12.72 12.77 1,235,312 -0.59(-4.42%)
Nov 17, 2022 13.20 13.46 12.90 13.36 1,045,833 -0.19(-1.40%)
Nov 16, 2022 14.17 14.17 13.27 13.55 1,444,806 -0.74(-5.18%)
Nov 15, 2022 14.50 14.79 14.22 14.29 1,392,089 +0.32(+2.29%)
Nov 14, 2022 14.74 14.91 13.92 13.97 1,391,327 -0.99(-6.62%)
Nov 11, 2022 13.62 14.97 13.54 14.96 2,109,591 +1.31(+9.60%)
Nov 10, 2022 12.65 13.83 12.59 13.65 2,175,028 +1.73(+14.51%)
Nov 09, 2022 12.37 12.37 11.71 11.92 1,413,608 -0.72(-5.70%)
Nov 08, 2022 12.50 13.07 12.26 12.64 1,301,413 +0.21(+1.69%)
Nov 07, 2022 12.15 12.44 11.78 12.43 1,024,450 +0.34(+2.81%)
Nov 04, 2022 12.37 12.50 11.71 12.09 1,312,574 -0.15(-1.23%)
Nov 03, 2022 12.17 12.63 12.11 12.24 1,086,849 -0.06(-0.49%)
Nov 02, 2022 12.90 12.24 12.30 1,292,525 -0.62(-4.80%)
Nov 01, 2022 13.41 13.60 12.90 12.92 973,945 -0.19(-1.45%)
Oct 31, 2022 13.02 13.27 12.85 13.11 984,935 -0.03(-0.23%)
Oct 28, 2022 12.78 13.15 12.55 13.14 1,037,070 +0.30(+2.34%)
Oct 27, 2022 12.99 13.28 12.78 12.84 1,059,542 -0.02(-0.16%)
Oct 26, 2022 12.66 13.57 12.47 12.86 2,011,773 +0.10(+0.78%)
Oct 25, 2022 12.48 12.87 12.38 12.76 1,919,497 +0.44(+3.57%)
Oct 24, 2022 12.55 12.55 12.15 12.32 1,186,418 -0.24(-1.91%)
Oct 21, 2022 12.35 12.68 12.11 12.56 990,578 +0.10(+0.80%)
Oct 20, 2022 12.13 12.91 12.06 12.46 1,142,188 +0.26(+2.13%)
Oct 19, 2022 12.33 12.61 12.10 12.20 1,076,125 -0.34(-2.71%)
Oct 18, 2022 12.79 13.02 12.41 12.54 1,334,025 +0.24(+1.95%)
Oct 17, 2022 12.02 12.53 12.02 12.30 1,224,412 +0.59(+5.04%)
Oct 14, 2022 12.45 12.64 11.69 11.71 1,181,899 -0.46(-3.78%)
Oct 13, 2022 11.54 12.37 11.29 12.17 1,788,320 +0.24(+2.01%)
Oct 12, 2022 12.08 12.21 11.65 11.93 1,090,010 -0.07(-0.58%)
Oct 11, 2022 12.18 12.32 11.81 12.00 2,047,264 -0.19(-1.56%)
Oct 10, 2022 12.55 12.57 12.09 12.19 1,414,286 -0.35(-2.79%)
Oct 07, 2022 12.97 12.97 12.35 12.54 1,261,796 -0.80(-6.00%)
Oct 06, 2022 13.48 13.84 13.17 13.34 776,334 -0.15(-1.11%)
Oct 05, 2022 13.24 13.59 12.93 13.49 1,016,586 -0.11(-0.81%)
Oct 04, 2022 13.23 13.67 13.12 13.60 1,845,595 +0.73(+5.67%)
Oct 03, 2022 12.60 12.90 12.35 12.87 1,403,985 +0.37(+2.96%)
Sep 30, 2022 12.29 12.89 12.22 12.50 1,355,634 +0.16(+1.30%)
Sep 29, 2022 12.77 12.80 12.14 12.34 2,088,377 -0.62(-4.78%)
Sep 28, 2022 12.94 13.13 12.80 12.96 2,605,756 +0.03(+0.23%)
Sep 27, 2022 13.05 13.34 12.74 12.93 1,586,408 +0.16(+1.25%)
Sep 26, 2022 13.08 13.80 12.76 12.77 1,559,108 -0.38(-2.89%)
Sep 23, 2022 13.00 13.21 12.81 13.15 1,605,073 +0.01(+0.08%)
Sep 22, 2022 13.33 13.58 13.05 13.14 1,528,286 -0.21(-1.57%)
Sep 21, 2022 13.55 13.93 13.26 13.35 1,828,525 -0.09(-0.67%)
Sep 20, 2022 13.81 13.97 13.41 13.44 2,540,446 -0.59(-4.21%)
Sep 19, 2022 14.00 14.14 13.70 14.03 1,877,599 +0.00(+0.00%)
Sep 16, 2022 14.42 14.57 14.01 14.03 3,224,971 -0.75(-5.07%)
Sep 15, 2022 14.78 15.18 14.72 14.78 1,856,403 -0.17(-1.14%)
Sep 14, 2022 14.75 14.98 14.22 14.95 1,810,181 +0.24(+1.63%)
Sep 13, 2022 14.54 15.11 14.51 14.71 2,115,564 -0.70(-4.54%)
Sep 12, 2022 15.13 15.51 15.13 15.41 1,710,940 +0.39(+2.60%)
Sep 09, 2022 14.89 15.30 14.86 15.02 2,125,777 +0.44(+3.02%)
Sep 08, 2022 14.41 14.70 14.17 14.58 2,398,142 -0.09(-0.61%)
Sep 07, 2022 14.28 14.82 14.04 14.67 2,540,969 +0.38(+2.66%)
Sep 06, 2022 14.43 14.60 14.03 14.29 3,203,237 -0.22(-1.52%)
Sep 02, 2022 14.42 15.11 14.24 14.51 4,532,355 -0.01(-0.07%)
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.