Arlington Asset Investment Historical Data - AI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Arlington Asset Investment Corp AI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 1.57% 5.83 5.84 5.75 5.75 5.74 20:00:00
more quote information »

AI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.665.845.655.74412,5640.173.0%
1 Month5.955.995.475.68405,700-0.12-2.02%
3 Months5.805.995.395.72426,6810.030.52%
6 Months6.596.744.795.68400,603-0.76-11.53%
1 Year8.138.914.796.78453,043-2.30-28.29%
3 Years15.1415.514.799.94439,595-9.31-61.49%
5 Years26.6827.184.7911.92372,355-20.85-78.15%

AI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 5.83 0.09 1.57% 5.75 5.84 5.75 697,190
Jan 21 2020 5.74 0.02 0.35% 5.73 5.76 5.72 647,805
Jan 17 2020 5.72 -0.02 -0.35% 5.74 5.7539 5.70 337,105
Jan 16 2020 5.74 0.00 0.0% 5.78 5.80 5.70 348,814
Jan 15 2020 5.74 0.07 1.23% 5.66 5.78 5.65 316,531
Jan 14 2020 5.67 0.04 0.71% 5.70 5.72 5.64 406,437
Jan 13 2020 5.63 0.03 0.54% 5.61 5.64 5.60 193,714
Jan 10 2020 5.60 0.02 0.36% 5.59 5.64 5.59 176,202
Jan 09 2020 5.58 -0.06 -1.06% 5.63 5.65 5.58 307,576
Jan 08 2020 5.64 -0.03 -0.53% 5.65 5.695 5.62 258,404
Jan 07 2020 5.67 0.05 0.89% 5.63 5.68 5.6262 262,580
Jan 06 2020 5.62 0.10 1.81% 5.50 5.63 5.50 397,203
Jan 03 2020 5.52 -0.02 -0.36% 5.48 5.57 5.47 347,134
Jan 02 2020 5.54 -0.03 -0.54% 5.58 5.61 5.51 595,319
Dec 31 2019 5.57 -0.04 -0.71% 5.62 5.65 5.57 528,133
Dec 30 2019 5.61 -0.25 -4.26% 5.64 5.80 5.59 597,455
Dec 27 2019 5.8599 -0.08 -1.35% 5.98 5.99 5.8599 778,561
Dec 26 2019 5.94 0.01 0.17% 5.95 5.99 5.91 397,935
Dec 24 2019 5.93 0.03 0.51% 5.90 5.94 5.84 346,928
Dec 23 2019 5.8999 0.23 4.05% 5.73 5.8999 5.70 543,864
See More Historical Prices »


Your Recent History
NYSE
AI
Arlington ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.