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 (%)
Feb 28, 2018 3.238 3.252 3.182 3.189 2,215,574 -0.03(-1.08%)
Feb 27, 2018 3.364 3.385 3.217 3.224 2,559,979 -0.14(-4.16%)
Feb 26, 2018 3.406 3.420 3.357 3.364 1,343,060 -0.02(-0.62%)
Feb 23, 2018 3.343 3.392 3.336 3.385 595,597 +0.06(+1.89%)
Feb 22, 2018 3.329 3.371 3.322 3.322 945,101 +0.00(+0.00%)
Feb 21, 2018 3.336 3.385 3.322 3.322 1,065,566 -0.01(-0.42%)
Feb 20, 2018 3.462 3.476 3.329 3.336 1,413,378 -0.12(-3.44%)
Feb 16, 2018 3.455 3.455 3.455 0 +0.01(+0.20%)
Feb 15, 2018 3.357 3.448 3.350 3.448 760,910 +0.10(+2.92%)
Feb 14, 2018 3.308 3.350 3.301 3.350 685,319 +0.03(+0.84%)
Feb 13, 2018 3.273 3.336 3.266 3.322 839,833 +0.03(+0.85%)
Feb 12, 2018 3.301 3.322 3.266 3.294 866,687 -0.01(-0.21%)
Feb 09, 2018 3.329 3.343 3.259 3.301 1,146,911 -0.01(-0.21%)
Feb 08, 2018 3.273 3.343 3.238 3.308 1,058,132 +0.04(+1.28%)
Feb 07, 2018 3.343 3.364 3.259 3.266 1,350,758 -0.06(-1.89%)
Feb 06, 2018 3.203 3.357 3.203 3.329 1,507,700 +0.02(+0.63%)
Feb 05, 2018 3.350 3.350 3.210 3.308 1,767,141 -0.05(-1.46%)
Feb 02, 2018 3.413 3.420 3.357 3.357 1,020,825 -0.06(-1.84%)
Feb 01, 2018 3.392 3.462 3.392 3.420 1,175,185 +0.02(+0.62%)
Jan 31, 2018 3.483 3.504 3.382 3.399 1,746,361 -0.07(-2.02%)
Jan 30, 2018 3.462 3.476 3.462 3.469 1,150,355 +0.00(+0.00%)
Jan 29, 2018 3.567 3.567 3.462 3.469 1,699,420 -0.10(-2.75%)
Jan 26, 2018 3.665 3.665 3.553 3.567 1,421,452 -0.10(-2.67%)
Jan 25, 2018 3.665 3.672 3.658 3.665 782,667 +0.00(+0.00%)
Jan 24, 2018 3.658 3.679 3.651 3.665 468,326 +0.00(+0.00%)
Jan 23, 2018 3.651 3.693 3.651 3.665 551,116 +0.01(+0.19%)
Jan 22, 2018 3.686 3.693 3.658 3.658 485,643 -0.02(-0.57%)
Jan 19, 2018 3.651 3.700 3.651 3.679 763,665 +0.02(+0.57%)
Jan 18, 2018 3.707 3.707 3.651 3.658 707,762 -0.05(-1.32%)
Jan 17, 2018 3.686 3.714 3.679 3.707 606,483 +0.03(+0.76%)
Jan 16, 2018 3.735 3.745 3.679 3.679 853,448 -0.03(-0.94%)
Jan 12, 2018 3.714 3.714 3.714 0 -0.02(-0.56%)
Jan 11, 2018 3.707 3.742 3.693 3.735 725,872 +0.01(+0.38%)
Jan 10, 2018 3.721 730,072 -0.01(-0.19%)
Jan 09, 2018 3.749 3.763 3.728 3.728 461,993 -0.03(-0.75%)
Jan 08, 2018 3.763 3.784 3.742 3.756 924,185 -0.01(-0.19%)
Jan 05, 2018 3.714 3.763 3.714 3.763 786,492 +0.05(+1.32%)
Jan 04, 2018 3.714 3.754 3.710 3.714 1,178,080 +0.00(+0.00%)
Jan 03, 2018 3.756 3.784 3.707 3.714 958,424 -0.04(-1.12%)
Jan 02, 2018 3.805 3.805 3.735 3.756 1,206,505 -0.05(-1.29%)
Dec 29, 2017 3.805 3.805 3.805 0 -0.04(-1.09%)
Dec 28, 2017 3.833 3.861 3.819 3.847 664,275 +0.02(+0.55%)
Dec 27, 2017 3.812 3.846 3.812 3.826 662,927 +0.01(+0.18%)
Dec 26, 2017 3.792 3.832 3.792 3.819 657,802 +0.03(+0.90%)
Dec 22, 2017 3.805 3.812 3.785 3.785 529,813 -0.01(-0.36%)
Dec 21, 2017 3.792 3.819 3.785 3.798 626,841 +0.03(+0.72%)
Dec 20, 2017 3.771 3.798 3.757 3.771 933,249 +0.02(+0.54%)
Dec 19, 2017 3.846 3.873 3.751 3.751 1,190,204 -0.10(-2.48%)
Dec 18, 2017 3.873 3.921 3.832 3.846 1,036,829 -0.01(-0.18%)
Dec 15, 2017 3.846 3.907 3.832 3.853 1,960,730 +0.03(+0.71%)
Dec 14, 2017 3.839 3.860 3.805 3.826 716,963 -0.01(-0.35%)
Dec 13, 2017 3.805 3.866 3.798 3.839 591,573 +0.03(+0.89%)
Dec 12, 2017 3.798 3.822 3.792 3.805 651,666 +0.01(+0.18%)
Dec 11, 2017 3.832 3.839 3.792 3.798 667,016 -0.03(-0.89%)
Dec 08, 2017 3.832 3.839 3.798 3.832 460,064 +0.00(+0.00%)
Dec 07, 2017 3.846 3.877 3.826 618,983 +0.00(+0.00%)
Dec 06, 2017 3.819 3.846 3.812 3.839 367,556 +0.02(+0.53%)
Dec 05, 2017 3.866 3.870 3.819 3.819 520,661 -0.05(-1.23%)
Dec 04, 2017 3.860 3.866 3.839 3.866 584,317 +0.03(+0.89%)
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.