The closing price for Arlington Asset Investment (AI) in April 2024 was $22.53, on April 30, 2024. It was down 16.6% for the month. The latest price is $8.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $22.84 | $23.09 | $22.48 | $22.53 | 3,899,600 |
April 29 2024 | $23.13 | $23.53 | $22.73 | $23.10 | 3,491,100 |
April 26 2024 | $22.29 | $22.84 | $22.09 | $22.83 | 4,153,300 |
April 25 2024 | $21.50 | $22.19 | $21.33 | $22.16 | 3,291,800 |
April 24 2024 | $22.95 | $23.11 | $21.89 | $22.35 | 5,393,400 |
April 23 2024 | $21.62 | $22.63 | $21.62 | $22.33 | 5,100,900 |
April 22 2024 | $20.85 | $21.67 | $20.57 | $21.57 | 4,489,400 |
April 19 2024 | $20.58 | $21.35 | $20.54 | $20.72 | 4,428,400 |
April 18 2024 | $20.58 | $21.40 | $20.45 | $20.87 | 4,690,700 |
April 17 2024 | $20.54 | $21.11 | $20.34 | $20.60 | 5,053,300 |
April 16 2024 | $20.57 | $20.93 | $20.23 | $20.50 | 6,070,300 |
April 15 2024 | $22.30 | $22.43 | $20.81 | $20.84 | 7,112,300 |
April 12 2024 | $23.17 | $23.37 | $22.22 | $22.43 | 6,088,300 |
April 11 2024 | $23.68 | $23.85 | $23.10 | $23.67 | 4,994,000 |
April 10 2024 | $24.25 | $24.30 | $23.47 | $23.61 | 6,830,600 |
April 09 2024 | $25.00 | $25.17 | $24.51 | $24.93 | 3,461,200 |
April 08 2024 | $25.41 | $25.67 | $24.96 | $24.97 | 2,957,600 |
April 05 2024 | $24.71 | $25.29 | $24.59 | $25.16 | 4,111,500 |
April 04 2024 | $25.79 | $26.07 | $24.92 | $25.02 | 5,908,800 |
April 03 2024 | $25.58 | $25.71 | $25.22 | $25.33 | 3,802,800 |
April 02 2024 | $25.72 | $25.85 | $25.12 | $25.76 | 4,119,200 |
April 01 2024 | $27.00 | $27.10 | $26.08 | $26.40 | 4,118,900 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
