Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.027 3.034 3.009 3.009 835,720 -0.01(-0.41%)
Oct 28, 2016 3.027 3.040 2.991 3.021 613,319 +0.01(+0.41%)
Oct 27, 2016 3.052 3.052 3.009 3.009 558,230 -0.04(-1.21%)
Oct 26, 2016 3.076 3.083 3.037 3.046 822,988 -0.04(-1.19%)
Oct 25, 2016 3.027 3.089 3.027 3.083 760,978 +0.06(+1.82%)
Oct 24, 2016 3.015 3.027 3.003 3.027 494,451 +0.03(+1.02%)
Oct 21, 2016 2.948 3.000 2.942 2.997 562,887 +0.02(+0.82%)
Oct 20, 2016 2.966 2.985 2.948 2.972 367,703 +0.01(+0.21%)
Oct 19, 2016 2.954 2.978 2.942 2.966 298,251 +0.02(+0.62%)
Oct 18, 2016 2.936 2.966 2.929 2.948 522,925 +0.01(+0.42%)
Oct 17, 2016 2.936 2.954 2.936 2.936 352,461 -0.01(-0.21%)
Oct 14, 2016 2.966 2.966 2.936 2.942 595,368 -0.01(-0.21%)
Oct 13, 2016 2.942 2.966 2.936 2.948 637,775 +0.01(+0.21%)
Oct 12, 2016 2.923 2.978 2.911 2.942 955,353 +0.02(+0.84%)
Oct 11, 2016 2.911 2.936 2.905 2.917 1,049,940 -0.01(-0.21%)
Oct 10, 2016 2.893 2.942 2.893 2.923 542,102 +0.03(+1.06%)
Oct 07, 2016 2.899 2.911 2.874 2.893 887,068 -0.01(-0.21%)
Oct 06, 2016 2.917 2.936 2.893 2.899 1,210,003 -0.02(-0.63%)
Oct 05, 2016 2.923 2.960 2.917 2.917 935,646 -0.01(-0.42%)
Oct 04, 2016 2.985 2.985 2.923 2.929 2,074,486 -0.06(-1.85%)
Oct 03, 2016 3.027 3.027 2.985 2.985 1,237,548 -0.03(-1.02%)
Sep 30, 2016 3.034 3.052 3.015 3.015 849,460 -0.01(-0.40%)
Sep 29, 2016 3.040 3.058 3.003 3.027 1,165,645 -0.02(-0.60%)
Sep 28, 2016 3.058 3.070 3.015 3.046 1,107,120 +0.01(+0.20%)
Sep 27, 2016 3.034 3.058 3.022 3.040 1,179,817 +0.00(+0.00%)
Sep 26, 2016 3.046 3.075 3.034 3.040 981,277 -0.01(-0.20%)
Sep 23, 2016 3.069 3.075 3.046 3.046 1,088,928 -0.02(-0.78%)
Sep 22, 2016 3.034 3.075 3.022 3.069 1,381,684 +0.04(+1.38%)
Sep 21, 2016 3.016 3.034 2.974 3.028 1,137,651 +0.02(+0.59%)
Sep 20, 2016 3.010 3.016 2.986 3.010 900,804 +0.02(+0.60%)
Sep 19, 2016 2.980 3.010 2.980 2.992 877,751 +0.02(+0.80%)
Sep 16, 2016 2.998 2.998 2.950 2.968 2,001,170 -0.03(-0.99%)
Sep 15, 2016 2.992 3.010 2.960 2.998 1,153,046 +0.02(+0.80%)
Sep 14, 2016 2.962 2.983 2.939 2.974 1,489,546 +0.02(+0.81%)
Sep 13, 2016 2.974 2.992 2.939 2.950 1,894,118 -0.01(-0.40%)
Sep 12, 2016 2.879 2.986 2.879 2.962 1,675,305 +0.07(+2.47%)
Sep 09, 2016 3.016 3.016 2.891 2.891 1,470,422 -0.12(-4.14%)
Sep 08, 2016 2.992 3.016 2.980 3.016 1,221,300 +0.02(+0.80%)
Sep 07, 2016 2.956 2.992 2.950 2.992 1,054,297 +0.04(+1.41%)
Sep 06, 2016 2.927 2.962 2.921 2.950 504,193 +0.02(+0.81%)
Sep 02, 2016 2.909 2.927 2.927 2.927 682,689 +0.03(+1.03%)
Sep 01, 2016 2.909 2.915 2.879 2.897 951,191 -0.01(-0.41%)
Aug 31, 2016 2.915 2.921 2.891 2.909 642,903 +0.00(+0.00%)
Aug 30, 2016 2.915 2.915 2.897 2.909 463,709 +0.01(+0.20%)
Aug 29, 2016 2.903 2.927 2.903 2.903 392,493 -0.01(-0.41%)
Aug 26, 2016 2.962 2.968 2.891 2.915 996,780 -0.04(-1.21%)
Aug 25, 2016 2.939 2.962 2.921 2.950 751,905 +0.01(+0.40%)
Aug 24, 2016 2.933 2.945 2.915 2.939 471,590 +0.00(+0.00%)
Aug 23, 2016 2.915 2.947 2.909 2.939 399,302 +0.02(+0.82%)
Aug 22, 2016 2.915 2.933 2.897 2.915 589,976 -0.01(-0.20%)
Aug 19, 2016 2.939 2.939 2.915 2.921 594,115 -0.01(-0.41%)
Aug 18, 2016 2.927 2.945 2.915 2.933 636,939 +0.01(+0.41%)
Aug 17, 2016 2.915 2.927 2.897 2.921 780,530 +0.00(+0.00%)
Aug 16, 2016 2.974 2.974 2.921 2.921 835,159 -0.05(-1.60%)
Aug 15, 2016 2.986 2.986 2.962 2.968 719,113 -0.01(-0.40%)
Aug 12, 2016 2.974 2.998 2.968 2.980 726,297 -0.01(-0.40%)
Aug 11, 2016 2.986 2.998 2.974 2.992 410,183 -0.01(-0.20%)
Aug 10, 2016 2.998 3.004 2.983 2.998 715,477 +0.01(+0.20%)
Aug 09, 2016 2.968 2.998 2.950 2.992 1,066,167 +0.02(+0.60%)
Aug 08, 2016 2.980 2.998 2.974 2.974 860,757 -0.01(-0.20%)
Aug 05, 2016 2.909 2.980 2.903 2.980 1,439,359 +0.07(+2.45%)
Aug 04, 2016 2.939 2.974 2.909 2.909 1,733,388 -0.01(-0.41%)
Aug 03, 2016 2.915 2.921 2.891 2.921 513,752 +0.02(+0.61%)
Aug 02, 2016 2.950 2.950 2.897 2.903 691,560 -0.05(-1.61%)
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.