The lowest opening price for Arlington Asset Investment (AI) all-time was $7.79, last Monday. The latest price is $8.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $8.60 | $8.83 | $8.25 | $8.77 | 10,642,331 |
March 2026 | $7.80 | $9.58 | $7.68 | $8.42 | 124,551,246 |
February 2026 | $10.90 | $12.06 | $7.73 | $7.95 | 159,172,600 |
January 2026 | $13.58 | $14.48 | $10.90 | $11.01 | 140,646,700 |
December 2025 | $14.02 | $16.40 | $13.42 | $13.48 | 125,261,000 |
November 2025 | $17.40 | $17.54 | $12.59 | $14.45 | 124,729,500 |
October 2025 | $17.37 | $20.22 | $16.84 | $17.58 | 164,776,700 |
September 2025 | $16.54 | $18.97 | $14.80 | $17.34 | 210,891,600 |
August 2025 | $22.82 | $23.76 | $14.70 | $16.91 | 225,219,400 |
July 2025 | $24.33 | $30.11 | $23.54 | $23.56 | 147,553,700 |
June 2025 | $26.31 | $26.78 | $22.88 | $24.57 | 116,833,600 |
May 2025 | $22.50 | $30.24 | $21.23 | $26.59 | 149,601,200 |
April 2025 | $21.26 | $22.85 | $17.03 | $22.01 | 78,146,300 |
March 2025 | $23.99 | $24.35 | $20.51 | $21.05 | 80,360,900 |
February 2025 | $29.50 | $35.98 | $22.82 | $23.45 | 108,325,400 |
January 2025 | $35.00 | $38.58 | $30.24 | $31.35 | 94,721,200 |
December 2024 | $38.03 | $45.08 | $33.60 | $34.43 | 248,249,100 |
November 2024 | $24.98 | $39.88 | $24.20 | $37.18 | 124,791,700 |
October 2024 | $24.20 | $27.94 | $22.42 | $24.63 | 65,895,200 |
September 2024 | $23.00 | $24.75 | $18.85 | $24.23 | 110,718,300 |
August 2024 | $26.78 | $26.93 | $21.00 | $23.34 | 60,934,300 |
July 2024 | $28.69 | $31.51 | $25.80 | $26.75 | 72,184,800 |
June 2024 | $30.00 | $33.11 | $26.30 | $28.96 | 97,098,900 |
May 2024 | $22.45 | $30.00 | $22.29 | $29.57 | 150,076,400 |
April 2024 | $27.00 | $27.10 | $20.23 | $22.53 | 103,567,400 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
