The closing price for Arlington Asset Investment (AI) in January 2023 was $19.85, on January 31, 2023. It was up 73.7% for the month. The latest price is $36.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $17.71 | $21.34 | $17.47 | $19.85 | 63,076,281 |
January 30 2023 | $17.70 | $18.11 | $16.21 | $16.30 | 11,661,330 |
January 27 2023 | $15.22 | $18.18 | $15.09 | $17.77 | 23,663,250 |
January 26 2023 | $14.99 | $15.35 | $14.33 | $15.08 | 3,050,121 |
January 25 2023 | $14.10 | $14.65 | $13.71 | $14.65 | 1,981,094 |
January 24 2023 | $14.37 | $15.42 | $14.19 | $14.52 | 2,504,405 |
January 23 2023 | $13.69 | $14.55 | $13.45 | $14.54 | 3,462,615 |
January 20 2023 | $13.29 | $13.77 | $13.17 | $13.54 | 2,324,575 |
January 19 2023 | $13.02 | $13.25 | $12.64 | $13.10 | 2,357,474 |
January 18 2023 | $13.57 | $14.17 | $13.17 | $13.18 | 2,707,761 |
January 17 2023 | $12.75 | $13.44 | $12.43 | $13.33 | 3,040,976 |
January 13 2023 | $11.82 | $12.65 | $11.73 | $12.65 | 2,040,849 |
January 12 2023 | $12.00 | $12.07 | $11.64 | $12.05 | 2,278,597 |
January 11 2023 | $11.53 | $12.00 | $11.49 | $11.90 | 2,418,166 |
January 10 2023 | $11.25 | $11.49 | $11.08 | $11.38 | 1,600,024 |
January 09 2023 | $11.18 | $11.68 | $11.12 | $11.23 | 2,104,650 |
January 06 2023 | $10.85 | $11.00 | $10.48 | $10.95 | 1,194,643 |
January 05 2023 | $11.18 | $11.18 | $10.80 | $10.81 | 1,270,839 |
January 04 2023 | $11.36 | $11.42 | $11.07 | $11.34 | 1,356,273 |
January 03 2023 | $11.43 | $11.54 | $10.81 | $11.07 | 1,497,538 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
