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, 2016 2.915 2.921 2.891 2.909 642,903 +0.00(+0.00%)
Aug 30, 2016 2.915 2.915 2.897 2.909 463,709 +0.01(+0.20%)
Aug 29, 2016 2.903 2.927 2.903 2.903 392,493 -0.01(-0.41%)
Aug 26, 2016 2.962 2.968 2.891 2.915 996,780 -0.04(-1.21%)
Aug 25, 2016 2.939 2.962 2.921 2.950 751,905 +0.01(+0.40%)
Aug 24, 2016 2.933 2.945 2.915 2.939 471,590 +0.00(+0.00%)
Aug 23, 2016 2.915 2.947 2.909 2.939 399,302 +0.02(+0.82%)
Aug 22, 2016 2.915 2.933 2.897 2.915 589,976 -0.01(-0.20%)
Aug 19, 2016 2.939 2.939 2.915 2.921 594,115 -0.01(-0.41%)
Aug 18, 2016 2.927 2.945 2.915 2.933 636,939 +0.01(+0.41%)
Aug 17, 2016 2.915 2.927 2.897 2.921 780,530 +0.00(+0.00%)
Aug 16, 2016 2.974 2.974 2.921 2.921 835,159 -0.05(-1.60%)
Aug 15, 2016 2.986 2.986 2.962 2.968 719,113 -0.01(-0.40%)
Aug 12, 2016 2.974 2.998 2.968 2.980 726,297 -0.01(-0.40%)
Aug 11, 2016 2.986 2.998 2.974 2.992 410,183 -0.01(-0.20%)
Aug 10, 2016 2.998 3.004 2.983 2.998 715,477 +0.01(+0.20%)
Aug 09, 2016 2.968 2.998 2.950 2.992 1,066,167 +0.02(+0.60%)
Aug 08, 2016 2.980 2.998 2.974 2.974 860,757 -0.01(-0.20%)
Aug 05, 2016 2.909 2.980 2.903 2.980 1,439,359 +0.07(+2.45%)
Aug 04, 2016 2.939 2.974 2.909 2.909 1,733,388 -0.01(-0.41%)
Aug 03, 2016 2.915 2.921 2.891 2.921 513,752 +0.02(+0.61%)
Aug 02, 2016 2.950 2.950 2.897 2.903 691,560 -0.05(-1.61%)
Aug 01, 2016 2.962 2.962 2.927 2.950 723,975 +0.02(+0.81%)
Jul 29, 2016 2.891 2.927 2.879 2.927 1,152,523 +0.05(+1.86%)
Jul 28, 2016 2.873 2.885 2.861 2.873 630,957 -0.01(-0.21%)
Jul 27, 2016 2.879 2.879 2.852 2.879 436,275 +0.01(+0.21%)
Jul 26, 2016 2.861 2.879 2.849 2.873 620,023 +0.02(+0.63%)
Jul 25, 2016 2.861 2.873 2.849 2.855 400,710 -0.01(-0.21%)
Jul 22, 2016 2.843 2.867 2.832 2.861 486,606 +0.02(+0.84%)
Jul 21, 2016 2.837 2.849 2.832 2.837 745,839 +0.00(+0.00%)
Jul 20, 2016 2.826 2.843 2.814 2.837 1,538,351 +0.02(+0.63%)
Jul 19, 2016 2.796 2.826 2.796 2.820 686,922 +0.01(+0.42%)
Jul 18, 2016 2.796 2.808 2.790 2.808 564,336 +0.02(+0.85%)
Jul 15, 2016 2.796 2.796 2.772 2.784 647,514 -0.01(-0.21%)
Jul 14, 2016 2.772 2.796 2.772 2.790 1,323,507 +0.01(+0.43%)
Jul 13, 2016 2.790 2.790 2.760 2.778 1,001,015 +0.01(+0.21%)
Jul 12, 2016 2.760 2.784 2.760 2.772 1,324,685 -0.01(-0.21%)
Jul 11, 2016 2.766 2.778 2.748 2.778 1,192,784 +0.02(+0.86%)
Jul 08, 2016 2.748 2.772 2.754 2.754 885,533 +0.00(+0.00%)
Jul 07, 2016 2.772 2.772 2.742 2.754 1,445,863 -0.01(-0.43%)
Jul 06, 2016 2.742 2.778 2.736 2.766 1,668,727 +0.02(+0.87%)
Jul 05, 2016 2.772 2.790 2.742 2.742 948,814 -0.04(-1.50%)
Jul 01, 2016 2.778 2.784 2.784 2.784 858,363 -0.01(-0.43%)
Jun 30, 2016 2.778 2.796 2.760 2.796 966,978 +0.02(+0.64%)
Jun 29, 2016 2.760 2.784 2.754 2.778 1,014,513 +0.02(+0.65%)
Jun 28, 2016 2.665 2.766 2.659 2.760 1,702,683 +0.10(+3.57%)
Jun 27, 2016 2.688 2.694 2.630 2.665 2,407,938 -0.02(-0.86%)
Jun 24, 2016 2.653 2.717 2.625 2.688 2,939,187 +0.01(+0.43%)
Jun 23, 2016 2.676 2.688 2.671 2.676 856,965 +0.00(+0.00%)
Jun 22, 2016 2.671 2.676 2.653 2.676 1,475,338 +0.02(+0.65%)
Jun 21, 2016 2.676 2.682 2.659 2.659 1,331,303 -0.01(-0.43%)
Jun 20, 2016 2.688 2.699 2.659 2.671 1,344,366 -0.01(-0.21%)
Jun 17, 2016 2.688 2.711 2.671 2.676 3,026,669 -0.01(-0.43%)
Jun 16, 2016 2.659 2.694 2.651 2.688 794,246 +0.02(+0.86%)
Jun 15, 2016 2.665 2.682 2.653 2.665 780,572 +0.00(+0.00%)
Jun 14, 2016 2.676 2.688 2.659 2.665 627,835 -0.02(-0.64%)
Jun 13, 2016 2.717 2.725 2.676 2.682 941,780 -0.04(-1.48%)
Jun 10, 2016 2.728 2.734 2.705 2.723 1,116,289 -0.01(-0.42%)
Jun 09, 2016 2.705 2.734 2.694 2.734 1,177,231 +0.03(+1.06%)
Jun 08, 2016 2.676 2.705 2.676 2.705 997,371 +0.03(+1.08%)
Jun 07, 2016 2.682 2.699 2.671 2.676 897,704 -0.01(-0.43%)
Jun 06, 2016 2.694 2.694 2.671 2.688 1,336,664 +0.01(+0.43%)
Jun 03, 2016 2.676 2.711 2.671 2.676 1,559,007 +0.01(+0.22%)
Jun 02, 2016 2.642 2.671 2.636 2.671 880,974 +0.03(+1.09%)
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.