The closing price for Arlington Asset Investment (AI) in January 2024 was $24.78, on January 31, 2024. It was down 13.2% for the month. The latest price is $8.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $25.32 | $26.09 | $24.78 | $24.78 | 5,085,700 |
January 30 2024 | $25.81 | $26.00 | $25.32 | $25.53 | 3,483,100 |
January 29 2024 | $25.12 | $26.11 | $24.92 | $26.06 | 4,082,000 |
January 26 2024 | $25.41 | $25.80 | $25.01 | $25.12 | 3,563,700 |
January 25 2024 | $25.82 | $26.15 | $25.01 | $25.18 | 4,823,700 |
January 24 2024 | $27.01 | $27.29 | $25.37 | $25.44 | 7,243,500 |
January 23 2024 | $26.65 | $26.97 | $25.85 | $26.42 | 4,796,800 |
January 22 2024 | $25.41 | $27.02 | $25.18 | $26.44 | 9,233,900 |
January 19 2024 | $24.35 | $24.83 | $23.73 | $24.81 | 7,137,400 |
January 18 2024 | $25.09 | $25.15 | $23.58 | $24.06 | 7,359,700 |
January 17 2024 | $24.55 | $24.67 | $23.94 | $24.34 | 6,383,700 |
January 16 2024 | $25.65 | $25.84 | $24.85 | $25.06 | 6,490,700 |
January 12 2024 | $27.20 | $27.62 | $26.12 | $26.21 | 5,600,800 |
January 11 2024 | $28.10 | $28.29 | $26.19 | $27.36 | 10,312,800 |
January 10 2024 | $28.29 | $29.08 | $27.67 | $28.54 | 7,722,200 |
January 09 2024 | $28.27 | $28.54 | $27.70 | $28.30 | 4,781,800 |
January 08 2024 | $27.21 | $28.68 | $27.11 | $28.57 | 7,376,600 |
January 05 2024 | $27.51 | $28.06 | $27.20 | $27.26 | 6,089,800 |
January 04 2024 | $27.66 | $28.20 | $27.46 | $27.89 | 6,007,700 |
January 03 2024 | $27.80 | $28.30 | $27.46 | $27.61 | 6,665,600 |
January 02 2024 | $28.56 | $29.73 | $28.15 | $28.74 | 9,224,000 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.