Arlington Asset Investment Corp (NY: AI )

2.670 USD -0.060 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 2.760 2.790 2.700 2.730 698,200 -0.03(-1.09%)
Sep 17, 2020 2.760 2.790 2.736 2.760 160,164 -0.01(-0.36%)
Sep 16, 2020 2.720 2.820 2.700 2.770 260,224 +0.07(+2.59%)
Sep 15, 2020 2.710 2.730 2.700 2.700 171,615 -0.01(-0.37%)
Sep 14, 2020 2.680 2.745 2.665 2.710 268,262 +0.02(+0.74%)
Sep 11, 2020 2.680 2.690 2.660 2.690 257,400 -0.02(-0.74%)
Sep 10, 2020 2.690 2.725 2.680 2.710 213,804 +0.02(+0.74%)
Sep 09, 2020 2.700 2.720 2.670 2.690 287,694 -0.02(-0.74%)
Sep 08, 2020 2.650 2.800 2.650 2.710 359,037 -0.01(-0.37%)
Sep 04, 2020 2.720 2.770 2.660 2.720 283,700 +0.00(+0.00%)
Sep 03, 2020 2.760 2.783 2.690 2.720 170,893 -0.03(-1.09%)
Sep 02, 2020 2.720 2.770 2.675 2.750 278,521 +0.01(+0.36%)
Sep 01, 2020 2.710 2.750 2.670 2.740 243,225 +0.02(+0.74%)
Aug 31, 2020 2.770 2.790 2.680 2.720 260,465 -0.08(-2.86%)
Aug 28, 2020 2.800 2.828 2.790 2.800 118,900 +0.00(+0.00%)
Aug 27, 2020 2.790 2.840 2.790 2.800 246,489 +0.03(+1.08%)
Aug 26, 2020 2.780 2.800 2.750 2.770 183,860 -0.01(-0.36%)
Aug 25, 2020 2.850 2.850 2.765 2.780 177,218 -0.03(-1.07%)
Aug 24, 2020 2.740 2.830 2.700 2.810 185,710 +0.09(+3.31%)
Aug 21, 2020 2.800 2.810 2.720 2.720 203,400 -0.11(-3.89%)
Aug 20, 2020 2.780 2.860 2.760 2.830 205,674 +0.04(+1.43%)
Aug 19, 2020 2.780 2.871 2.750 2.790 196,831 +0.01(+0.36%)
Aug 18, 2020 2.810 2.820 2.730 2.780 206,285 -0.04(-1.42%)
Aug 17, 2020 2.850 2.850 2.770 2.820 147,886 -0.05(-1.74%)
Aug 14, 2020 2.810 2.880 2.790 2.870 156,700 +0.05(+1.77%)
Aug 13, 2020 2.800 2.865 2.790 2.820 149,921 -0.02(-0.70%)
Aug 12, 2020 2.860 2.880 2.800 2.840 192,686 +0.03(+1.07%)
Aug 11, 2020 2.850 2.970 2.805 2.810 335,868 -0.02(-0.71%)
Aug 10, 2020 2.800 2.910 2.787 2.830 312,200 +0.06(+2.17%)
Aug 07, 2020 2.730 2.790 2.650 2.770 245,900 +0.04(+1.47%)
Aug 06, 2020 2.800 2.820 2.720 2.730 203,614 -0.05(-1.80%)
Aug 05, 2020 2.720 2.800 2.700 2.780 202,324 +0.12(+4.51%)
Aug 04, 2020 2.570 2.710 2.570 2.660 264,688 +0.05(+1.92%)
Aug 03, 2020 2.710 2.710 2.580 2.610 464,296 -0.11(-4.04%)
Jul 31, 2020 2.860 2.910 2.720 2.720 430,500 -0.20(-6.85%)
Jul 30, 2020 2.930 2.960 2.850 2.920 328,335 -0.04(-1.35%)
Jul 29, 2020 2.940 3.000 2.910 2.960 372,286 +0.03(+1.02%)
Jul 28, 2020 2.950 3.010 2.930 2.930 208,797 -0.02(-0.68%)
Jul 27, 2020 2.910 2.950 2.890 2.950 185,719 +0.04(+1.37%)
Jul 24, 2020 3.030 3.044 2.910 2.910 239,200 -0.12(-3.96%)
Jul 23, 2020 3.060 3.073 3.015 3.030 162,613 -0.03(-0.98%)
Jul 22, 2020 3.040 3.160 3.020 3.060 207,337 -0.01(-0.33%)
Jul 21, 2020 2.970 3.090 2.970 3.070 174,538 +0.10(+3.37%)
Jul 20, 2020 3.020 3.070 2.960 2.970 257,906 -0.06(-1.98%)
Jul 17, 2020 3.020 3.085 2.990 3.030 148,200 +0.02(+0.66%)
Jul 16, 2020 3.060 3.144 3.010 3.010 180,952 -0.06(-1.95%)
Jul 15, 2020 2.980 3.090 2.960 3.070 366,638 +0.13(+4.42%)
Jul 14, 2020 2.870 2.960 2.845 2.940 207,909 +0.08(+2.80%)
Jul 13, 2020 2.870 2.963 2.855 2.860 372,651 +0.03(+1.06%)
Jul 10, 2020 2.730 2.890 2.730 2.830 502,600 +0.07(+2.54%)
Jul 09, 2020 2.800 2.840 2.725 2.760 313,213 -0.07(-2.47%)
Jul 08, 2020 2.810 2.880 2.790 2.830 361,925 +0.00(+0.00%)
Jul 07, 2020 2.910 2.920 2.820 2.830 244,751 -0.13(-4.39%)
Jul 06, 2020 2.990 2.990 2.865 2.960 347,208 +0.01(+0.34%)
Jul 02, 2020 2.990 2.990 2.930 2.950 391,400 +0.04(+1.37%)
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.