The highest closing price for Arlington Asset Investment (AI) in 2021 was $168.92, on February 9, 2021. It was down 76.2% for the year. The latest price is $7.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $32.32 | $33.40 | $31.19 | $31.25 | 3,088,700 |
December 30 2021 | $31.29 | $33.21 | $31.15 | $32.58 | 2,782,100 |
December 29 2021 | $32.36 | $32.89 | $31.28 | $31.46 | 2,476,300 |
December 28 2021 | $33.13 | $33.84 | $32.14 | $32.39 | 2,179,500 |
December 27 2021 | $33.93 | $34.49 | $32.96 | $33.20 | 2,663,200 |
December 23 2021 | $33.30 | $34.55 | $33.06 | $34.25 | 2,709,100 |
December 22 2021 | $33.19 | $34.47 | $32.95 | $33.44 | 2,269,100 |
December 21 2021 | $32.38 | $33.70 | $32.34 | $33.64 | 2,783,500 |
December 20 2021 | $31.02 | $32.29 | $30.70 | $31.82 | 2,596,300 |
December 17 2021 | $31.40 | $32.98 | $30.38 | $31.81 | 6,649,200 |
December 16 2021 | $35.03 | $35.14 | $31.32 | $31.54 | 7,068,100 |
December 15 2021 | $31.90 | $35.25 | $31.81 | $35.01 | 9,586,400 |
December 14 2021 | $31.85 | $32.92 | $30.57 | $31.18 | 4,815,100 |
December 13 2021 | $32.88 | $34.15 | $31.47 | $32.35 | 4,377,500 |
December 10 2021 | $36.15 | $36.33 | $32.74 | $33.64 | 17,697,200 |
December 09 2021 | $33.40 | $33.99 | $31.72 | $32.09 | 3,943,800 |
December 08 2021 | $32.20 | $34.81 | $31.80 | $33.99 | 4,975,800 |
December 07 2021 | $31.42 | $32.77 | $31.42 | $32.03 | 5,354,800 |
December 06 2021 | $29.03 | $31.07 | $27.64 | $30.25 | 4,563,700 |
December 03 2021 | $29.58 | $29.94 | $27.80 | $29.75 | 7,602,800 |
December 02 2021 | $31.51 | $32.00 | $27.52 | $30.04 | 19,220,900 |
December 01 2021 | $37.40 | $38.15 | $33.73 | $33.83 | 4,677,500 |
November 30 2021 | $37.29 | $38.77 | $35.80 | $36.96 | 2,838,900 |
November 29 2021 | $39.30 | $39.36 | $36.52 | $37.85 | 2,267,900 |
November 26 2021 | $37.02 | $39.18 | $37.00 | $38.38 | 1,605,000 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
