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 30, 2019 2.601 2.624 2.559 2.601 2,489,347 -0.01(-0.32%)
Aug 29, 2019 2.660 2.677 2.610 2.610 1,270,744 -0.06(-2.20%)
Aug 28, 2019 2.702 2.719 2.660 2.668 921,941 -0.06(-2.15%)
Aug 27, 2019 2.794 2.811 2.702 2.727 1,101,706 -0.08(-2.98%)
Aug 26, 2019 2.769 2.828 2.761 2.811 770,762 +0.05(+1.82%)
Aug 23, 2019 2.803 2.811 2.719 2.761 1,862,034 -0.04(-1.50%)
Aug 22, 2019 2.845 2.853 2.778 2.803 1,091,608 -0.07(-2.34%)
Aug 21, 2019 2.920 2.941 2.820 2.870 1,308,439 -0.06(-2.01%)
Aug 20, 2019 2.945 2.954 2.920 2.929 346,682 -0.01(-0.29%)
Aug 19, 2019 2.954 2.958 2.937 2.937 564,435 -0.02(-0.57%)
Aug 16, 2019 2.954 2.971 2.937 2.954 473,463 +0.01(+0.28%)
Aug 15, 2019 2.987 2.996 2.937 2.945 623,605 -0.05(-1.68%)
Aug 14, 2019 3.054 3.071 2.971 2.996 809,677 -0.08(-2.46%)
Aug 13, 2019 3.088 3.113 3.059 3.071 526,606 -0.01(-0.27%)
Aug 12, 2019 3.105 3.105 3.071 3.080 284,440 -0.03(-1.08%)
Aug 09, 2019 3.147 3.147 3.096 3.113 305,194 -0.05(-1.59%)
Aug 08, 2019 3.096 3.172 3.063 3.164 430,198 +0.08(+2.45%)
Aug 07, 2019 3.080 3.096 3.050 3.088 595,698 -0.01(-0.27%)
Aug 06, 2019 3.105 3.130 3.071 3.096 399,509 +0.01(+0.27%)
Aug 05, 2019 3.096 3.130 3.071 3.088 789,268 -0.06(-1.87%)
Aug 02, 2019 3.189 3.222 3.122 3.147 568,918 -0.04(-1.32%)
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.