The opening price for Arlington Asset Investment (AI) between 2010 and 2021 was $100, on December 9, 2020. It was down 68.8% in that time. The latest price is $16.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $37.40 | $38.15 | $27.52 | $31.25 | 124,080,600 |
November 2021 | $45.36 | $53.82 | $35.80 | $36.96 | 68,434,800 |
October 2021 | $46.54 | $48.33 | $42.70 | $45.12 | 33,260,600 |
September 2021 | $53.11 | $55.58 | $45.11 | $46.34 | 82,000,200 |
August 2021 | $50.45 | $52.67 | $44.35 | $51.54 | 46,652,700 |
July 2021 | $62.59 | $64.50 | $48.95 | $50.35 | 48,154,500 |
June 2021 | $62.50 | $76.85 | $56.03 | $62.53 | 113,381,600 |
May 2021 | $66.34 | $66.35 | $47.22 | $61.71 | 45,006,500 |
April 2021 | $69.25 | $73.70 | $58.80 | $66.26 | 77,656,500 |
March 2021 | $116.19 | $121.88 | $59.75 | $65.91 | 125,732,400 |
February 2021 | $140.69 | $176.94 | $109.50 | $112.46 | 51,568,500 |
January 2021 | $131.14 | $160.43 | $112.05 | $139.60 | 71,215,800 |
December 2020 | $100.00 | $183.90 | $90.03 | $138.75 | 144,336,100 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
