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, 2018 3.621 3.621 3.621 0 -0.04(-1.01%)
Aug 30, 2018 3.635 3.661 3.628 3.658 306,583 +0.03(+0.82%)
Aug 29, 2018 3.621 3.643 3.613 3.628 521,367 +0.01(+0.41%)
Aug 28, 2018 3.584 3.621 3.584 3.613 330,608 +0.03(+0.83%)
Aug 27, 2018 3.591 3.621 3.580 3.584 459,981 -0.01(-0.21%)
Aug 24, 2018 3.635 3.635 3.569 3.591 666,637 -0.02(-0.62%)
Aug 23, 2018 3.628 3.635 3.613 3.613 333,623 -0.01(-0.41%)
Aug 22, 2018 3.635 3.650 3.624 3.628 372,739 +0.00(+0.00%)
Aug 21, 2018 3.635 3.665 3.628 3.628 595,140 +0.00(+0.00%)
Aug 20, 2018 3.606 3.635 3.606 3.628 407,946 +0.04(+1.03%)
Aug 17, 2018 3.584 3.613 3.584 3.591 701,815 +0.01(+0.21%)
Aug 16, 2018 3.606 3.621 3.576 3.584 675,423 -0.02(-0.62%)
Aug 15, 2018 3.635 3.658 3.606 3.606 549,543 -0.04(-1.22%)
Aug 14, 2018 3.643 3.658 3.621 3.650 351,600 +0.01(+0.20%)
Aug 13, 2018 3.628 3.643 3.591 3.643 309,735 +0.01(+0.41%)
Aug 10, 2018 3.598 3.628 3.584 3.628 360,949 +0.03(+0.82%)
Aug 09, 2018 3.576 3.598 3.569 3.598 334,911 +0.01(+0.41%)
Aug 08, 2018 3.606 3.606 3.584 3.584 642,480 -0.01(-0.41%)
Aug 07, 2018 3.613 3.628 3.591 3.598 531,638 -0.01(-0.21%)
Aug 06, 2018 3.584 3.621 3.576 3.606 414,979 +0.02(+0.62%)
Aug 03, 2018 3.695 3.702 3.576 3.584 1,416,300 -0.11(-3.01%)
Aug 02, 2018 3.687 3.710 3.680 3.695 404,998 +0.00(+0.00%)
Aug 01, 2018 3.724 3.724 3.676 3.695 460,789 -0.04(-1.19%)
Jul 31, 2018 3.747 3.776 3.717 3.739 827,119 +0.01(+0.40%)
Jul 30, 2018 3.687 3.754 3.680 3.724 748,846 +0.04(+1.01%)
Jul 27, 2018 3.680 3.710 3.665 3.687 655,719 +0.01(+0.20%)
Jul 26, 2018 3.687 3.717 3.673 3.680 554,528 +0.00(+0.00%)
Jul 25, 2018 3.673 3.710 3.665 3.680 506,645 +0.01(+0.20%)
Jul 24, 2018 3.710 3.710 3.673 3.673 505,657 -0.02(-0.60%)
Jul 23, 2018 3.710 3.724 3.695 3.695 296,702 -0.02(-0.60%)
Jul 20, 2018 3.739 3.747 3.702 3.717 386,659 -0.01(-0.40%)
Jul 19, 2018 3.710 3.758 3.702 3.732 559,732 +0.04(+1.00%)
Jul 18, 2018 3.702 3.710 3.673 3.695 404,540 -0.01(-0.20%)
Jul 17, 2018 3.724 3.732 3.695 3.702 425,984 -0.01(-0.40%)
Jul 16, 2018 3.717 3.724 3.706 3.717 242,729 -0.01(-0.20%)
Jul 13, 2018 3.724 3.739 3.717 3.724 247,115 -0.01(-0.20%)
Jul 12, 2018 3.747 3.747 3.687 3.732 491,866 -0.01(-0.20%)
Jul 11, 2018 3.724 3.762 3.721 3.739 549,672 +0.01(+0.40%)
Jul 10, 2018 3.769 3.769 3.710 3.724 646,830 -0.03(-0.79%)
Jul 09, 2018 3.776 3.776 3.769 3.754 345,660 -0.01(-0.39%)
Jul 06, 2018 3.769 3.791 3.758 3.769 346,776 +0.00(+0.00%)
Jul 05, 2018 3.762 3.776 3.732 3.769 491,725 +0.01(+0.20%)
Jul 03, 2018 3.762 3.762 3.762 0 +0.04(+1.20%)
Jul 02, 2018 3.673 3.717 3.658 3.717 501,514 +0.03(+0.80%)
Jun 29, 2018 3.724 3.680 3.687 556,981 -0.02(-0.60%)
Jun 28, 2018 3.658 3.717 3.635 3.710 836,664 +0.06(+1.63%)
Jun 27, 2018 3.708 3.722 3.647 3.650 1,018,189 -0.06(-1.75%)
Jun 26, 2018 3.722 3.744 3.708 3.715 781,533 -0.01(-0.39%)
Jun 25, 2018 3.751 3.773 3.715 3.730 845,964 -0.02(-0.58%)
Jun 22, 2018 3.737 3.751 3.715 3.751 1,211,193 +0.02(+0.58%)
Jun 21, 2018 3.744 3.744 3.701 3.730 656,858 -0.01(-0.19%)
Jun 20, 2018 3.708 3.751 3.708 3.737 775,278 +0.02(+0.58%)
Jun 19, 2018 3.694 3.722 3.679 3.715 694,419 +0.02(+0.59%)
Jun 18, 2018 3.643 3.694 3.636 3.694 729,644 +0.05(+1.39%)
Jun 15, 2018 3.672 3.629 3.643 881,425 -0.02(-0.59%)
Jun 14, 2018 3.650 3.665 3.636 3.665 526,999 +0.03(+0.79%)
Jun 13, 2018 3.650 3.679 3.621 3.636 743,420 -0.01(-0.40%)
Jun 12, 2018 3.650 3.672 3.636 3.650 520,729 -0.01(-0.20%)
Jun 11, 2018 3.643 3.665 3.643 3.658 319,615 +0.02(+0.60%)
Jun 08, 2018 3.643 3.658 3.636 3.636 303,362 -0.01(-0.20%)
Jun 07, 2018 3.643 3.658 3.629 3.643 340,837 +0.02(+0.60%)
Jun 06, 2018 3.621 3.621 970,379 -0.02(-0.59%)
Jun 05, 2018 3.643 3.665 3.621 3.643 541,418 +0.00(+0.00%)
Jun 04, 2018 3.650 3.658 3.611 3.643 649,160 -0.01(-0.20%)
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.