Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arlington Asset Investment Class A Ord S (NY: AI )

18.22 +0.18 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 18.37 18.80 17.32 18.22 4,244,965 +0.18(+1.00%)
May 19, 2022 16.90 18.55 16.73 18.04 2,540,330 +0.89(+5.19%)
May 18, 2022 17.15 18.09 16.84 17.15 1,546,865 -0.34(-1.94%)
May 17, 2022 17.31 18.00 16.82 17.49 2,176,200 +0.75(+4.48%)
May 16, 2022 17.40 18.23 16.70 16.74 2,827,970 -1.04(-5.85%)
May 13, 2022 15.26 17.82 15.25 17.78 6,043,943 +3.22(+22.12%)
May 12, 2022 13.48 15.17 13.37 14.56 3,605,375 +0.71(+5.13%)
May 11, 2022 14.76 15.34 13.65 13.85 3,414,550 -1.08(-7.23%)
May 10, 2022 15.14 15.58 13.85 14.93 4,456,094 +0.23(+1.56%)
May 09, 2022 15.50 15.90 14.68 14.70 3,171,823 -1.49(-9.20%)
May 06, 2022 17.02 17.10 15.33 16.19 2,619,876 -0.89(-5.21%)
May 05, 2022 18.19 18.20 16.71 17.08 2,364,827 -1.37(-7.43%)
May 04, 2022 17.20 18.59 16.50 18.45 2,645,255 +1.22(+7.08%)
May 03, 2022 17.16 17.97 16.98 17.23 2,903,100 -0.89(-4.91%)
May 02, 2022 16.99 18.31 16.56 18.12 2,502,359 +1.13(+6.65%)
Apr 29, 2022 17.72 18.59 16.94 16.99 1,422,543 -0.84(-4.71%)
Apr 28, 2022 17.39 17.96 16.55 17.83 2,223,427 +0.78(+4.57%)
Apr 27, 2022 17.54 18.09 17.04 17.05 2,014,503 -0.58(-3.29%)
Apr 26, 2022 18.42 18.59 17.35 17.63 2,102,817 -1.06(-5.67%)
Apr 25, 2022 17.77 18.90 17.62 18.69 2,312,080 +0.84(+4.71%)
Apr 22, 2022 18.11 18.60 17.59 17.85 1,661,724 -0.39(-2.14%)
Apr 21, 2022 19.32 18.11 18.24 1,851,387 -0.73(-3.85%)
Apr 20, 2022 19.79 19.82 18.81 18.97 1,604,717 -0.84(-4.24%)
Apr 19, 2022 18.94 20.16 18.65 19.81 1,545,785 +0.91(+4.81%)
Apr 18, 2022 19.54 19.58 18.52 18.90 2,182,408 -0.79(-4.01%)
Apr 14, 2022 20.74 20.74 19.57 19.69 2,029,054 -1.05(-5.06%)
Apr 13, 2022 20.29 21.04 20.01 20.74 1,634,149 +0.37(+1.82%)
Apr 12, 2022 21.00 21.71 20.12 20.37 1,148,216 -0.31(-1.50%)
Apr 11, 2022 20.37 21.08 19.80 20.68 1,575,520 -0.11(-0.53%)
Apr 08, 2022 20.99 21.34 20.48 20.79 1,589,170 -0.50(-2.35%)
Apr 07, 2022 21.55 22.14 20.55 21.29 1,867,177 -0.34(-1.57%)
Apr 06, 2022 22.28 22.31 20.96 21.63 1,912,271 -1.13(-4.96%)
Apr 05, 2022 24.19 24.24 22.55 22.76 1,815,257 -1.48(-6.11%)
Apr 04, 2022 23.28 24.62 23.25 24.24 2,003,742 +1.22(+5.30%)
Apr 01, 2022 22.86 23.34 22.41 23.02 1,377,000 +0.32(+1.41%)
Mar 31, 2022 23.01 23.35 22.42 22.70 1,699,456 -0.38(-1.65%)
Mar 30, 2022 23.93 24.22 22.90 23.08 1,553,131 -1.14(-4.71%)
Mar 29, 2022 22.90 24.39 22.83 24.22 2,488,791 +1.69(+7.50%)
Mar 28, 2022 22.25 22.98 21.51 22.53 1,551,666 +0.45(+2.04%)
Mar 25, 2022 23.29 23.41 21.77 22.08 4,384,803 -1.40(-5.96%)
Mar 24, 2022 23.27 23.70 22.67 23.48 1,793,345 +0.33(+1.43%)
Mar 23, 2022 22.66 23.90 22.39 23.15 1,809,878 -0.06(-0.26%)
Mar 22, 2022 21.68 23.34 21.53 23.21 3,025,919 +1.40(+6.42%)
Mar 21, 2022 21.59 22.38 21.21 21.81 2,442,171 -0.15(-0.68%)
Mar 18, 2022 20.41 21.96 20.11 21.96 4,766,836 +1.21(+5.83%)
Mar 17, 2022 19.00 20.77 18.70 20.75 3,545,291 +1.45(+7.51%)
Mar 16, 2022 17.89 19.30 17.81 19.30 4,213,690 +1.83(+10.48%)
Mar 15, 2022 16.69 17.49 16.59 17.47 3,056,874 +0.56(+3.31%)
Mar 14, 2022 17.79 18.34 16.71 16.91 4,590,260 -1.09(-6.06%)
Mar 11, 2022 20.12 20.29 18.00 18.00 5,226,684 -1.96(-9.82%)
Mar 10, 2022 20.80 19.71 19.96 3,529,924 -1.44(-6.73%)
Mar 09, 2022 20.48 22.02 20.48 21.40 3,742,086 +1.42(+7.11%)
Mar 08, 2022 20.12 20.98 19.33 19.98 5,150,975 -0.40(-1.96%)
Mar 07, 2022 20.24 21.18 19.77 20.38 5,891,457 +0.33(+1.65%)
Mar 04, 2022 22.09 22.47 19.83 20.05 8,865,046 -3.39(-14.46%)
Mar 03, 2022 25.34 26.47 22.60 23.44 12,702,197 +0.78(+3.44%)
Mar 02, 2022 22.80 23.04 21.51 22.66 5,315,596 +0.60(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.