The lowest closing price for Arlington Asset Investment (AI) in 2022 was $10.26, on December 28, 2022. It was down 64.5% for the year. The latest price is $21.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $10.64 | $11.23 | $10.64 | $11.19 | 1,657,769 |
December 29 2022 | $10.28 | $11.03 | $10.20 | $10.90 | 2,348,799 |
December 28 2022 | $10.37 | $10.48 | $10.16 | $10.26 | 1,684,519 |
December 27 2022 | $10.71 | $10.74 | $10.33 | $10.40 | 2,116,523 |
December 23 2022 | $10.94 | $10.95 | $10.60 | $10.90 | 1,596,683 |
December 22 2022 | $11.60 | $11.60 | $10.65 | $11.04 | 2,867,875 |
December 21 2022 | $12.00 | $12.05 | $11.70 | $11.79 | 2,181,420 |
December 20 2022 | $11.94 | $12.04 | $11.67 | $11.90 | 1,964,899 |
December 19 2022 | $12.59 | $12.76 | $12.00 | $12.14 | 1,594,446 |
December 16 2022 | $12.31 | $12.67 | $12.16 | $12.62 | 3,095,192 |
December 15 2022 | $12.69 | $12.93 | $12.37 | $12.43 | 1,702,760 |
December 14 2022 | $13.16 | $13.36 | $12.80 | $13.04 | 1,883,697 |
December 13 2022 | $14.07 | $14.11 | $12.87 | $13.21 | 2,631,043 |
December 12 2022 | $12.23 | $13.56 | $12.20 | $13.20 | 3,473,773 |
December 09 2022 | $12.73 | $13.23 | $12.18 | $12.20 | 2,113,142 |
December 08 2022 | $12.01 | $13.51 | $11.50 | $12.90 | 5,987,223 |
December 07 2022 | $11.94 | $12.52 | $11.70 | $11.98 | 4,786,016 |
December 06 2022 | $12.52 | $12.59 | $11.88 | $11.99 | 1,338,689 |
December 05 2022 | $13.21 | $13.27 | $12.32 | $12.56 | 1,224,185 |
December 02 2022 | $12.91 | $13.40 | $12.73 | $13.32 | 983,422 |
December 01 2022 | $12.93 | $13.35 | $12.81 | $13.26 | 1,483,496 |
November 30 2022 | $12.26 | $13.01 | $12.14 | $13.01 | 956,236 |
November 29 2022 | $12.45 | $12.60 | $12.19 | $12.25 | 776,426 |
November 28 2022 | $12.46 | $12.68 | $12.27 | $12.38 | 683,669 |
November 25 2022 | $12.57 | $12.71 | $12.42 | $12.61 | 341,813 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
