Indicators

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.415	1.415	1.328	1.333	3,182,513	-0.06(-4.58%)
May 28, 2020	1.506	1.506	1.397	1.397	1,416,293	-0.11(-7.27%)
May 27, 2020	1.525	1.534	1.415	1.506	1,444,466	+0.02(+1.23%)
May 26, 2020	1.442	1.534	1.442	1.488	1,485,728	+0.07(+5.16%)
May 22, 2020	1.397	1.415	1.333	1.415	612,535	+0.03(+1.97%)
May 21, 2020	1.433	1.452	1.379	1.388	567,634	-0.05(-3.18%)
May 20, 2020	1.424	1.470	1.406	1.433	864,789	+0.04(+2.61%)
May 19, 2020	1.406	1.452	1.333	1.397	888,563	-0.02(-1.29%)
May 18, 2020	1.342	1.415	1.315	1.415	1,963,011	+0.09(+6.90%)
May 15, 2020	1.315	1.333	1.260	1.324	746,062	+0.00(+0.00%)
May 14, 2020	1.187	1.324	1.150	1.324	1,311,607	+0.11(+9.02%)
May 13, 2020	1.324	1.324	1.159	1.214	1,943,677	-0.08(-6.34%)
May 12, 2020	1.397	1.424	1.287	1.296	1,441,448	-0.10(-7.19%)
May 11, 2020	1.497	1.497	1.388	1.397	1,237,431	-0.08(-5.56%)
May 08, 2020	1.479	1.497	1.426	1.479	1,828,379	+0.04(+2.45%)
May 07, 2020	1.426	1.506	1.408	1.444	934,265	+0.03(+1.88%)
May 06, 2020	1.444	1.541	1.399	1.417	824,194	-0.03(-1.84%)
May 05, 2020	1.488	1.566	1.435	1.444	894,917	+0.01(+0.62%)
May 04, 2020	1.408	1.466	1.346	1.435	1,025,127	-0.05(-3.57%)

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.