The highest closing price for Arlington Asset Investment (AI) last month was $36.93, on January 6. It was down 10.4% for the month. The latest price is $31.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $32.42 | $32.74 | $30.88 | $31.35 | 3,507,254 |
January 30 2025 | $31.99 | $32.29 | $31.30 | $32.05 | 3,039,344 |
January 29 2025 | $32.79 | $32.97 | $31.17 | $31.65 | 3,478,400 |
January 28 2025 | $31.30 | $33.24 | $30.65 | $33.00 | 4,456,600 |
January 27 2025 | $31.08 | $32.25 | $30.34 | $31.14 | 5,977,832 |
January 24 2025 | $34.41 | $34.80 | $32.65 | $32.81 | 5,526,500 |
January 23 2025 | $33.14 | $34.11 | $32.63 | $34.04 | 4,666,300 |
January 22 2025 | $35.28 | $35.65 | $33.41 | $33.63 | 9,551,100 |
January 21 2025 | $32.35 | $33.40 | $31.30 | $32.81 | 4,572,000 |
January 17 2025 | $32.92 | $33.00 | $31.78 | $32.01 | 3,852,300 |
January 16 2025 | $31.80 | $32.68 | $31.57 | $32.31 | 3,092,400 |
January 15 2025 | $32.29 | $33.00 | $31.53 | $31.73 | 5,005,500 |
January 14 2025 | $31.64 | $32.19 | $30.24 | $30.90 | 5,078,500 |
January 13 2025 | $31.20 | $31.48 | $30.38 | $30.96 | 4,635,600 |
January 10 2025 | $32.57 | $33.11 | $31.35 | $32.42 | 4,664,900 |
January 08 2025 | $34.71 | $35.15 | $33.01 | $33.30 | 5,203,900 |
January 07 2025 | $37.25 | $37.55 | $35.19 | $35.82 | 4,343,100 |
January 06 2025 | $37.98 | $38.58 | $36.85 | $36.93 | 5,306,100 |
January 03 2025 | $34.90 | $37.18 | $34.60 | $36.78 | 4,861,000 |
January 02 2025 | $35.00 | $35.43 | $34.06 | $34.67 | 3,618,500 |
Daily pricing data for Arlington Asset Investment dates back to 12/9/2020, and may be incomplete.
