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, 2018 3.665 3.694 3.658 3.658 1,100,007 -0.05(-1.36%)
May 30, 2018 3.715 3.722 3.686 3.708 665,355 -0.01(-0.19%)
May 29, 2018 3.658 3.715 3.658 3.715 1,177,302 +0.09(+2.59%)
May 25, 2018 3.621 3.621 3.621 0 +0.02(+0.60%)
May 24, 2018 3.607 3.607 3.578 3.600 809,169 -0.01(-0.20%)
May 23, 2018 3.557 3.614 3.542 3.607 692,215 +0.06(+1.63%)
May 22, 2018 3.528 3.557 3.520 3.549 791,449 +0.02(+0.61%)
May 21, 2018 3.506 3.528 3.484 3.528 560,493 +0.03(+0.82%)
May 18, 2018 3.492 3.499 3.477 3.499 443,149 +0.02(+0.62%)
May 17, 2018 3.470 3.484 3.463 3.477 448,925 +0.01(+0.42%)
May 16, 2018 3.463 3.477 3.448 3.463 455,544 -0.01(-0.41%)
May 15, 2018 3.463 3.492 3.463 3.477 617,210 +0.01(+0.42%)
May 14, 2018 3.456 3.477 3.456 3.463 656,937 +0.01(+0.21%)
May 11, 2018 3.441 3.463 3.441 3.456 331,850 +0.03(+0.84%)
May 10, 2018 3.448 3.466 3.427 3.427 857,739 -0.01(-0.21%)
May 09, 2018 3.441 3.448 3.412 3.434 570,680 +0.00(+0.00%)
May 08, 2018 3.506 3.520 3.434 3.434 664,795 -0.08(-2.26%)
May 07, 2018 3.499 3.535 3.492 3.513 541,727 +0.03(+0.83%)
May 04, 2018 3.427 3.492 3.427 3.484 704,035 +0.05(+1.47%)
May 03, 2018 3.383 3.448 3.355 3.434 684,303 +0.04(+1.06%)
May 02, 2018 3.434 3.434 3.391 3.398 655,892 -0.04(-1.26%)
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.