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 (%)
Aug 31, 2015 2.648 2.655 2.627 2.632 1,044,704 -0.02(-0.79%)
Aug 28, 2015 2.658 2.679 2.637 2.653 860,792 -0.01(-0.20%)
Aug 27, 2015 2.627 2.679 2.627 2.658 1,114,857 +0.04(+1.40%)
Aug 26, 2015 2.642 2.663 2.600 2.621 2,263,308 +0.00(+0.00%)
Aug 25, 2015 2.695 2.705 2.606 2.621 2,309,211 -0.01(-0.40%)
Aug 24, 2015 2.653 2.700 2.590 2.632 2,301,811 -0.07(-2.71%)
Aug 21, 2015 2.710 2.747 2.689 2.705 1,082,231 -0.04(-1.34%)
Aug 20, 2015 2.736 2.757 2.726 2.742 778,234 +0.01(+0.19%)
Aug 19, 2015 2.731 2.755 2.731 2.736 536,514 -0.01(-0.38%)
Aug 18, 2015 2.747 2.752 2.736 2.747 1,152,019 +0.00(+0.00%)
Aug 17, 2015 2.742 2.768 2.736 2.747 911,137 +0.01(+0.19%)
Aug 14, 2015 2.721 2.742 2.716 2.742 476,961 +0.02(+0.77%)
Aug 13, 2015 2.716 2.731 2.705 2.721 739,563 +0.01(+0.39%)
Aug 12, 2015 2.679 2.721 2.674 2.710 1,190,946 +0.03(+1.17%)
Aug 11, 2015 2.642 2.695 2.642 2.679 533,641 +0.03(+0.99%)
Aug 10, 2015 2.684 2.689 2.648 2.653 862,581 -0.02(-0.78%)
Aug 07, 2015 2.689 2.700 2.658 2.674 613,035 -0.02(-0.78%)
Aug 06, 2015 2.700 2.721 2.695 2.695 764,382 -0.01(-0.39%)
Aug 05, 2015 2.689 2.721 2.668 2.705 1,035,226 +0.03(+1.17%)
Aug 04, 2015 2.632 2.695 2.632 2.674 938,955 +0.07(+2.61%)
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.