The lowest closing price for Arlington Asset Investment (AI) all-time was $10.26, on December 28, 2022. The latest price is $17.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $16.54 | $17.58 | $14.80 | $17.50 | 129,472,311 |
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 |
March 2024 | $35.66 | $37.54 | $26.77 | $27.07 | 135,403,100 |
February 2024 | $24.91 | $38.30 | $23.76 | $36.97 | 217,552,800 |
January 2024 | $28.56 | $29.73 | $23.58 | $24.78 | 133,465,200 |
December 2023 | $29.00 | $33.91 | $25.12 | $28.71 | 240,496,900 |
November 2023 | $24.75 | $31.83 | $23.27 | $29.12 | 183,105,300 |
October 2023 | $25.72 | $27.50 | $23.31 | $24.40 | 127,518,600 |
September 2023 | $31.59 | $32.65 | $23.45 | $25.52 | 184,027,900 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
