The lowest closing price for Arlington Asset Investment (AI) in 2021 was $29.75, on December 3, 2021. It was down 76.2% for the year. The latest price is $22.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $32.32 | $33.40 | $31.19 | $31.25 | 3,114,797 |
December 30 2021 | $31.29 | $33.21 | $31.15 | $32.58 | 2,787,246 |
December 29 2021 | $32.36 | $32.89 | $31.28 | $31.46 | 2,479,713 |
December 28 2021 | $33.13 | $33.84 | $32.14 | $32.39 | 2,183,333 |
December 27 2021 | $33.93 | $34.49 | $32.96 | $33.20 | 2,670,804 |
December 23 2021 | $33.30 | $34.55 | $33.06 | $34.25 | 2,713,695 |
December 22 2021 | $33.19 | $34.47 | $32.95 | $33.44 | 2,275,285 |
December 21 2021 | $32.38 | $33.70 | $32.34 | $33.64 | 2,789,864 |
December 20 2021 | $31.02 | $32.29 | $30.70 | $31.82 | 2,603,470 |
December 17 2021 | $31.40 | $32.98 | $30.38 | $31.81 | 6,653,626 |
December 16 2021 | $35.03 | $35.14 | $31.32 | $31.54 | 7,096,784 |
December 15 2021 | $31.90 | $35.25 | $31.81 | $35.01 | 9,608,116 |
December 14 2021 | $31.85 | $32.92 | $30.57 | $31.18 | 4,836,026 |
December 13 2021 | $32.88 | $34.15 | $31.47 | $32.35 | 4,383,596 |
December 10 2021 | $36.15 | $36.33 | $32.74 | $33.64 | 17,724,990 |
December 09 2021 | $33.40 | $33.99 | $31.72 | $32.09 | 4,746,329 |
December 08 2021 | $32.20 | $34.81 | $31.80 | $33.99 | 4,977,493 |
December 07 2021 | $31.42 | $32.77 | $31.42 | $32.03 | 5,358,849 |
December 06 2021 | $29.03 | $31.07 | $27.64 | $30.25 | 4,570,831 |
December 03 2021 | $29.58 | $29.94 | $27.80 | $29.75 | 7,616,489 |
December 02 2021 | $31.51 | $32.00 | $27.52 | $30.04 | 19,251,619 |
December 01 2021 | $37.40 | $38.15 | $33.73 | $33.83 | 4,711,054 |
November 30 2021 | $37.29 | $38.77 | $35.80 | $36.96 | 2,852,264 |
November 29 2021 | $39.30 | $39.36 | $36.52 | $37.85 | 2,276,596 |
November 26 2021 | $37.02 | $39.18 | $37.00 | $38.38 | 1,605,033 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
