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, 2019 3.120 3.136 3.071 3.087 834,478 -0.06(-1.81%)
May 30, 2019 3.193 3.209 3.087 3.144 657,512 -0.05(-1.53%)
May 29, 2019 3.250 3.250 3.193 3.193 479,942 -0.05(-1.51%)
May 28, 2019 3.283 3.291 3.225 3.242 600,080 -0.04(-1.24%)
May 24, 2019 3.258 3.283 3.242 3.283 374,821 +0.05(+1.51%)
May 23, 2019 3.258 3.266 3.234 3.234 503,096 -0.02(-0.75%)
May 22, 2019 3.307 3.307 3.258 3.258 449,133 -0.05(-1.48%)
May 21, 2019 3.340 3.340 3.299 3.307 468,677 -0.03(-0.98%)
May 20, 2019 3.340 3.348 3.331 3.340 279,290 -0.02(-0.49%)
May 17, 2019 3.348 3.356 3.331 3.356 401,831 +0.00(+0.00%)
May 16, 2019 3.348 3.372 3.340 3.356 188,221 +0.02(+0.49%)
May 15, 2019 3.340 3.356 3.323 3.340 356,522 -0.01(-0.24%)
May 14, 2019 3.340 3.356 3.340 3.348 206,132 +0.01(+0.24%)
May 13, 2019 3.380 3.401 3.340 3.340 462,502 -0.06(-1.68%)
May 10, 2019 3.364 3.397 3.348 3.397 290,477 +0.02(+0.72%)
May 09, 2019 3.372 3.372 3.340 3.372 424,697 +0.00(+0.00%)
May 08, 2019 3.364 3.380 3.356 3.372 309,395 +0.00(+0.00%)
May 07, 2019 3.356 3.388 3.356 3.372 358,133 -0.01(-0.24%)
May 06, 2019 3.356 3.405 3.348 3.380 431,549 -0.01(-0.24%)
May 03, 2019 3.388 3.413 3.368 3.388 280,164 +0.01(+0.24%)
May 02, 2019 3.421 3.421 3.356 3.380 539,584 -0.04(-1.19%)
May 01, 2019 3.405 3.429 3.394 3.421 421,731 +0.01(+0.24%)
Apr 30, 2019 3.454 3.454 3.380 3.413 758,589 -0.04(-1.18%)
Apr 29, 2019 3.486 3.486 3.413 3.454 722,166 -0.02(-0.70%)
Apr 26, 2019 3.486 3.502 3.454 3.478 719,563 -0.01(-0.23%)
Apr 25, 2019 3.502 3.515 3.462 3.486 1,140,039 -0.02(-0.47%)
Apr 24, 2019 3.445 3.502 3.437 3.502 868,176 +0.07(+1.90%)
Apr 23, 2019 3.380 3.454 3.380 3.437 1,338,190 +0.07(+1.93%)
Apr 22, 2019 3.331 3.380 3.331 3.372 667,841 +0.03(+0.98%)
Apr 18, 2019 3.331 3.340 3.323 3.340 376,785 +0.00(+0.00%)
Apr 17, 2019 3.331 3.348 3.323 3.340 232,780 +0.00(+0.00%)
Apr 16, 2019 3.331 3.356 3.331 3.340 307,084 +0.00(+0.00%)
Apr 15, 2019 3.331 3.356 3.315 3.340 548,298 +0.01(+0.24%)
Apr 12, 2019 3.323 3.331 3.315 3.331 406,251 +0.01(+0.24%)
Apr 11, 2019 3.331 3.340 3.323 3.323 320,319 -0.02(-0.49%)
Apr 10, 2019 3.315 3.348 3.315 3.340 328,142 +0.02(+0.74%)
Apr 09, 2019 3.331 3.348 3.315 3.315 419,760 -0.02(-0.49%)
Apr 08, 2019 3.323 3.356 3.315 3.331 488,784 +0.00(+0.00%)
Apr 05, 2019 3.348 3.356 3.331 3.331 611,279 -0.02(-0.73%)
Apr 04, 2019 3.340 3.372 3.340 3.356 390,565 +0.01(+0.24%)
Apr 03, 2019 3.331 3.348 3.323 3.348 428,137 +0.02(+0.74%)
Apr 02, 2019 3.315 3.340 3.307 3.323 708,966 -0.01(-0.24%)
Apr 01, 2019 3.291 3.340 3.291 3.331 866,221 +0.04(+1.24%)
Mar 29, 2019 3.331 3.331 3.283 3.291 900,160 -0.02(-0.74%)
Mar 28, 2019 3.291 3.331 3.258 3.315 1,076,685 +0.05(+1.50%)
Mar 27, 2019 3.290 3.290 3.250 3.266 672,254 -0.02(-0.72%)
Mar 26, 2019 3.274 3.290 3.262 3.290 456,426 +0.02(+0.72%)
Mar 25, 2019 3.250 3.282 3.227 3.266 608,850 +0.03(+0.98%)
Mar 22, 2019 3.298 3.306 3.235 3.235 967,748 -0.06(-1.91%)
Mar 21, 2019 3.306 3.314 3.282 3.298 716,769 +0.00(+0.00%)
Mar 20, 2019 3.290 3.345 3.282 3.298 930,405 +0.01(+0.24%)
Mar 19, 2019 3.282 3.290 3.266 3.290 775,920 +0.02(+0.48%)
Mar 18, 2019 3.243 3.274 3.243 3.274 768,761 +0.04(+1.22%)
Mar 15, 2019 3.243 3.282 3.211 3.235 5,627,140 -0.01(-0.24%)
Mar 14, 2019 3.235 3.266 3.227 3.243 1,323,477 -0.01(-0.24%)
Mar 13, 2019 3.282 3.290 3.243 3.250 1,078,810 -0.02(-0.48%)
Mar 12, 2019 3.250 3.314 3.247 3.266 1,215,232 +0.02(+0.49%)
Mar 11, 2019 3.274 3.282 3.195 3.250 1,768,041 -0.02(-0.72%)
Mar 08, 2019 3.250 3.282 3.250 3.274 399,014 +0.02(+0.48%)
Mar 07, 2019 3.282 3.298 3.250 3.258 530,521 -0.02(-0.72%)
Mar 06, 2019 3.314 3.329 3.282 3.282 469,571 -0.02(-0.72%)
Mar 05, 2019 3.298 3.314 3.274 3.306 363,517 +0.01(+0.24%)
Mar 04, 2019 3.314 3.321 3.282 3.298 585,753 -0.02(-0.48%)
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.