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 (%)
Apr 28, 2017 3.850 3.850 3.779 3.798 1,078,460 -0.03(-0.85%)
Apr 27, 2017 3.805 3.843 3.798 3.830 1,078,844 +0.04(+1.03%)
Apr 26, 2017 3.733 3.811 3.733 3.792 910,618 +0.06(+1.56%)
Apr 25, 2017 3.701 3.772 3.694 3.733 1,030,165 +0.04(+1.05%)
Apr 24, 2017 3.720 3.720 3.675 3.694 1,228,930 +0.01(+0.18%)
Apr 21, 2017 3.694 3.714 3.668 3.688 846,306 +0.01(+0.35%)
Apr 20, 2017 3.681 3.727 3.668 3.675 1,032,207 -0.01(-0.18%)
Apr 19, 2017 3.701 3.707 3.662 3.681 705,928 -0.01(-0.18%)
Apr 18, 2017 3.675 3.694 3.655 3.688 788,758 +0.01(+0.18%)
Apr 17, 2017 3.643 3.694 3.632 3.681 932,342 +0.06(+1.61%)
Apr 13, 2017 3.617 3.636 3.604 3.623 676,195 +0.00(+0.00%)
Apr 12, 2017 3.643 3.649 3.597 3.623 651,305 -0.03(-0.71%)
Apr 11, 2017 3.584 3.649 3.558 3.649 1,069,348 +0.06(+1.81%)
Apr 10, 2017 3.584 3.604 3.552 3.584 3,074,547 +0.00(+0.00%)
Apr 07, 2017 3.604 3.604 3.565 3.584 837,418 -0.02(-0.54%)
Apr 06, 2017 3.558 3.604 3.532 3.604 777,472 +0.05(+1.28%)
Apr 05, 2017 3.617 3.630 3.552 3.558 1,195,943 -0.06(-1.61%)
Apr 04, 2017 3.578 3.630 3.578 3.617 1,205,020 +0.03(+0.90%)
Apr 03, 2017 3.591 3.597 3.571 3.584 989,026 -0.01(-0.36%)
Mar 31, 2017 3.552 3.604 3.545 3.597 2,010,331 +0.04(+1.09%)
Mar 30, 2017 3.571 3.571 3.539 3.558 802,266 -0.01(-0.18%)
Mar 29, 2017 3.493 3.565 3.480 3.565 1,315,266 +0.08(+2.23%)
Mar 28, 2017 3.468 3.493 3.455 3.487 1,079,146 +0.03(+0.73%)
Mar 27, 2017 3.455 3.481 3.443 3.462 881,062 -0.01(-0.18%)
Mar 24, 2017 3.468 3.500 3.449 3.468 892,828 +0.00(+0.00%)
Mar 23, 2017 3.455 3.506 3.443 3.468 1,148,263 +0.03(+0.73%)
Mar 22, 2017 3.468 3.481 3.443 3.443 1,128,492 -0.01(-0.18%)
Mar 21, 2017 3.500 3.500 3.449 3.449 1,011,070 -0.04(-1.26%)
Mar 20, 2017 3.500 3.506 3.455 3.493 1,032,426 +0.00(+0.00%)
Mar 17, 2017 3.455 3.493 3.437 3.493 2,808,454 +0.06(+1.84%)
Mar 16, 2017 3.443 3.455 3.418 3.430 862,562 +0.01(+0.18%)
Mar 15, 2017 3.399 3.443 3.380 3.424 1,303,734 +0.02(+0.56%)
Mar 14, 2017 3.399 3.418 3.367 3.405 905,071 +0.01(+0.19%)
Mar 13, 2017 3.418 3.449 3.399 3.399 764,330 -0.02(-0.55%)
Mar 10, 2017 3.392 3.437 3.380 3.418 1,066,007 +0.04(+1.31%)
Mar 09, 2017 3.361 3.405 3.355 3.373 953,086 +0.00(+0.00%)
Mar 08, 2017 3.437 3.443 3.373 3.373 1,181,252 -0.07(-2.01%)
Mar 07, 2017 3.424 3.449 3.411 3.443 854,918 +0.02(+0.55%)
Mar 06, 2017 3.437 3.455 3.399 3.424 1,025,379 -0.01(-0.37%)
Mar 03, 2017 3.424 3.437 3.405 3.437 1,243,013 +0.03(+0.93%)
Mar 02, 2017 3.462 3.481 3.405 3.405 1,810,672 -0.05(-1.46%)
Mar 01, 2017 3.437 3.493 3.421 3.455 2,395,453 +0.03(+0.74%)
Feb 28, 2017 3.443 3.455 3.418 3.430 1,713,515 +0.01(+0.18%)
Feb 27, 2017 3.430 3.449 3.424 3.424 1,384,007 +0.01(+0.37%)
Feb 24, 2017 3.418 3.443 3.399 3.411 1,155,481 +0.01(+0.19%)
Feb 23, 2017 3.373 3.430 3.355 3.405 1,670,497 +0.03(+0.93%)
Feb 22, 2017 3.373 3.380 3.348 3.373 466,322 +0.00(+0.00%)
Feb 21, 2017 3.386 3.392 3.332 3.373 664,952 +0.00(+0.00%)
Feb 17, 2017 3.373 3.373 3.373 0 +0.00(+0.00%)
Feb 16, 2017 3.373 3.386 3.317 3.373 1,048,914 -0.01(-0.19%)
Feb 15, 2017 3.336 3.380 3.298 3.380 824,174 +0.03(+0.94%)
Feb 14, 2017 3.386 3.405 3.332 3.348 1,377,736 -0.04(-1.12%)
Feb 13, 2017 3.323 3.399 3.323 3.386 1,330,563 +0.06(+1.70%)
Feb 10, 2017 3.279 3.336 3.273 3.329 792,545 +0.06(+1.93%)
Feb 09, 2017 3.266 3.292 3.254 3.266 646,110 -0.01(-0.19%)
Feb 08, 2017 3.273 3.285 3.235 3.273 595,498 +0.00(+0.00%)
Feb 07, 2017 3.273 3.284 3.254 3.273 764,536 -0.01(-0.19%)
Feb 06, 2017 3.279 3.307 3.260 3.279 647,542 +0.01(+0.39%)
Feb 03, 2017 3.273 3.285 3.260 3.266 772,091 -0.01(-0.38%)
Feb 02, 2017 3.298 3.310 3.266 3.279 809,070 +0.00(+0.00%)
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.