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 (%)
May 31, 2016 2.665 2.671 2.648 2.665 945,150 +0.01(+0.22%)
May 27, 2016 2.659 2.659 2.659 2.659 589,664 -0.01(-0.22%)
May 26, 2016 2.659 2.671 2.653 2.665 683,356 +0.00(+0.00%)
May 25, 2016 2.676 2.688 2.642 2.665 1,124,161 -0.02(-0.64%)
May 24, 2016 2.659 2.699 2.659 2.682 895,091 +0.02(+0.65%)
May 23, 2016 2.659 2.682 2.653 2.665 649,368 +0.01(+0.22%)
May 20, 2016 2.648 2.671 2.648 2.659 603,284 +0.01(+0.43%)
May 19, 2016 2.642 2.659 2.625 2.648 865,167 +0.00(+0.00%)
May 18, 2016 2.694 2.708 2.625 2.648 980,221 -0.06(-2.13%)
May 17, 2016 2.740 2.751 2.699 2.705 1,153,225 -0.04(-1.47%)
May 16, 2016 2.740 2.751 2.734 2.746 475,055 +0.01(+0.21%)
May 13, 2016 2.746 2.751 2.734 2.740 650,610 -0.01(-0.42%)
May 12, 2016 2.751 2.757 2.734 2.751 779,834 +0.01(+0.42%)
May 11, 2016 2.751 2.757 2.740 2.740 1,094,629 -0.01(-0.42%)
May 10, 2016 2.740 2.751 2.728 2.751 730,934 +0.01(+0.42%)
May 09, 2016 2.711 2.740 2.711 2.740 806,583 +0.02(+0.85%)
May 06, 2016 2.699 2.734 2.682 2.717 1,757,258 +0.00(+0.00%)
May 05, 2016 2.705 2.734 2.688 2.717 808,311 +0.02(+0.64%)
May 04, 2016 2.682 2.699 2.671 2.699 894,336 +0.02(+0.86%)
May 03, 2016 2.694 2.694 2.676 2.676 781,776 -0.02(-0.64%)
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.