The opening price for Arlington Asset Investment (AI) between 2012 and 2024 was $100, on December 9, 2020. It was down 65.6% in that time. The latest price is $19.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
August 2023 | $41.28 | $44.90 | $28.00 | $31.02 | 309,081,900 |
July 2023 | $36.94 | $43.76 | $35.57 | $42.00 | 424,688,500 |
June 2023 | $32.76 | $48.87 | $30.26 | $36.43 | 787,785,600 |
May 2023 | $17.74 | $44.02 | $16.79 | $40.01 | 607,524,200 |
April 2023 | $33.82 | $34.68 | $16.91 | $17.82 | 495,238,200 |
March 2023 | $22.79 | $33.57 | $20.16 | $33.57 | 477,531,300 |
February 2023 | $19.98 | $30.92 | $19.20 | $22.58 | 620,668,000 |
January 2023 | $11.43 | $21.34 | $10.48 | $19.85 | 135,437,600 |
December 2022 | $12.93 | $14.11 | $10.16 | $11.19 | 48,589,300 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
