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 (%)
Feb 26, 2021 2.713 2.763 2.674 2.733 875,816 +0.03(+1.09%)
Feb 25, 2021 2.812 2.841 2.703 2.703 785,491 -0.09(-3.18%)
Feb 24, 2021 2.753 2.822 2.713 2.792 685,802 +0.06(+2.17%)
Feb 23, 2021 2.753 2.763 2.693 2.733 331,283 -0.03(-1.07%)
Feb 22, 2021 2.684 2.772 2.684 2.763 439,243 +0.05(+1.82%)
Feb 19, 2021 2.624 2.733 2.624 2.713 442,722 +0.11(+4.17%)
Feb 18, 2021 2.684 2.684 2.605 2.605 461,316 -0.08(-2.94%)
Feb 17, 2021 2.723 2.743 2.664 2.684 661,287 -0.07(-2.51%)
Feb 16, 2021 2.713 2.772 2.684 2.753 693,743 +0.05(+1.83%)
Feb 12, 2021 2.654 2.703 2.654 2.703 528,875 +0.03(+1.11%)
Feb 11, 2021 2.664 2.713 2.644 2.674 387,963 +0.02(+0.74%)
Feb 10, 2021 2.664 2.703 2.639 2.654 607,983 +0.01(+0.37%)
Feb 09, 2021 2.664 2.674 2.634 2.644 386,322 -0.02(-0.74%)
Feb 08, 2021 2.654 2.693 2.644 2.664 782,395 +0.00(+0.00%)
Feb 05, 2021 2.644 2.674 2.624 2.664 497,454 +0.02(+0.75%)
Feb 04, 2021 2.545 2.644 2.545 2.644 509,227 +0.09(+3.48%)
Feb 03, 2021 2.545 2.595 2.545 2.555 764,039 +0.01(+0.39%)
Feb 02, 2021 2.516 2.555 2.486 2.545 727,993 +0.05(+1.98%)
Feb 01, 2021 2.427 2.506 2.407 2.496 1,106,153 +0.09(+3.69%)
Jan 29, 2021 2.486 2.506 2.397 2.407 630,028 -0.10(-3.94%)
Jan 28, 2021 2.486 2.506 2.437 2.506 530,592 +0.04(+1.60%)
Jan 27, 2021 2.516 2.545 2.467 2.467 740,211 -0.06(-2.34%)
Jan 26, 2021 2.595 2.605 2.516 2.526 1,010,346 -0.06(-2.29%)
Jan 25, 2021 2.585 2.624 2.545 2.585 602,332 -0.02(-0.76%)
Jan 22, 2021 2.565 2.605 2.536 2.605 397,315 +0.01(+0.38%)
Jan 21, 2021 2.575 2.615 2.560 2.595 855,532 +0.02(+0.77%)
Jan 20, 2021 2.486 2.585 2.486 2.575 1,179,987 +0.07(+2.76%)
Jan 19, 2021 2.467 2.506 2.447 2.506 784,222 +0.02(+0.79%)
Jan 15, 2021 2.486 2.496 2.467 2.486 566,985 -0.01(-0.40%)
Jan 14, 2021 2.516 2.516 2.496 2.496 1,496,959 -0.01(-0.39%)
Jan 13, 2021 2.516 2.536 2.496 2.506 934,886 -0.01(-0.39%)
Jan 12, 2021 2.536 2.536 2.496 2.516 1,437,893 -0.01(-0.39%)
Jan 11, 2021 2.536 2.575 2.516 2.526 647,481 -0.04(-1.54%)
Jan 08, 2021 2.585 2.588 2.516 2.565 850,477 -0.01(-0.38%)
Jan 07, 2021 2.575 2.585 2.545 2.575 831,759 -0.01(-0.38%)
Jan 06, 2021 2.545 2.634 2.545 2.585 1,918,437 +0.05(+1.95%)
Jan 05, 2021 2.555 2.575 2.536 2.536 1,664,064 -0.03(-1.15%)
Jan 04, 2021 2.674 2.674 2.536 2.565 1,875,121 -0.11(-4.06%)
Dec 31, 2020 2.674 2.674 2.674 797,522 +0.05(+1.88%)
Dec 30, 2020 2.624 2.674 2.615 2.624 797,522 +0.00(+0.00%)
Dec 29, 2020 2.673 2.673 2.605 2.624 1,222,010 -0.06(-2.17%)
Dec 28, 2020 2.634 2.692 2.634 2.683 1,100,843 +0.05(+1.84%)
Dec 24, 2020 2.634 2.644 2.576 2.634 602,115 +0.00(+0.00%)
Dec 23, 2020 2.586 2.673 2.557 2.634 1,463,960 +0.00(+0.00%)
Dec 22, 2020 2.557 2.634 2.528 2.634 2,375,930 +0.08(+3.03%)
Dec 21, 2020 2.528 2.566 2.489 2.557 1,558,665 +0.04(+1.54%)
Dec 18, 2020 2.576 2.615 2.518 2.518 2,633,984 -0.08(-2.98%)
Dec 17, 2020 2.528 2.595 2.499 2.595 1,946,263 +0.08(+3.08%)
Dec 16, 2020 2.518 2.547 2.508 2.518 2,520,645 +0.00(+0.00%)
Dec 15, 2020 2.469 2.537 2.450 2.518 3,053,961 +0.10(+4.00%)
Dec 14, 2020 2.440 2.460 2.402 2.421 2,295,998 -0.01(-0.40%)
Dec 11, 2020 2.450 2.460 2.384 2.431 2,149,896 -0.04(-1.57%)
Dec 10, 2020 2.450 2.479 2.431 2.469 2,133,735 +0.00(+0.00%)
Dec 09, 2020 2.469 2.518 2.440 2.469 2,687,923 +0.00(+0.00%)
Dec 08, 2020 2.431 2.499 2.431 2.469 3,434,799 +0.01(+0.39%)
Dec 07, 2020 2.557 2.595 2.285 2.460 8,465,732 +0.18(+8.09%)
Dec 04, 2020 2.179 2.285 2.162 2.276 1,573,596 +0.14(+6.33%)
Dec 03, 2020 2.179 2.203 2.131 2.140 1,654,705 -0.04(-1.78%)
Dec 02, 2020 2.150 2.213 2.121 2.179 3,214,369 +0.04(+1.81%)
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.