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 (%)
May 31, 2016 2.665 2.671 2.648 2.665 945,150 +0.01(+0.22%)
May 27, 2016 2.659 2.659 2.659 2.659 589,664 -0.01(-0.22%)
May 26, 2016 2.659 2.671 2.653 2.665 683,356 +0.00(+0.00%)
May 25, 2016 2.676 2.688 2.642 2.665 1,124,161 -0.02(-0.64%)
May 24, 2016 2.659 2.699 2.659 2.682 895,091 +0.02(+0.65%)
May 23, 2016 2.659 2.682 2.653 2.665 649,368 +0.01(+0.22%)
May 20, 2016 2.648 2.671 2.648 2.659 603,284 +0.01(+0.43%)
May 19, 2016 2.642 2.659 2.625 2.648 865,167 +0.00(+0.00%)
May 18, 2016 2.694 2.708 2.625 2.648 980,221 -0.06(-2.13%)
May 17, 2016 2.740 2.751 2.699 2.705 1,153,225 -0.04(-1.47%)
May 16, 2016 2.740 2.751 2.734 2.746 475,055 +0.01(+0.21%)
May 13, 2016 2.746 2.751 2.734 2.740 650,610 -0.01(-0.42%)
May 12, 2016 2.751 2.757 2.734 2.751 779,834 +0.01(+0.42%)
May 11, 2016 2.751 2.757 2.740 2.740 1,094,629 -0.01(-0.42%)
May 10, 2016 2.740 2.751 2.728 2.751 730,934 +0.01(+0.42%)
May 09, 2016 2.711 2.740 2.711 2.740 806,583 +0.02(+0.85%)
May 06, 2016 2.699 2.734 2.682 2.717 1,757,258 +0.00(+0.00%)
May 05, 2016 2.705 2.734 2.688 2.717 808,311 +0.02(+0.64%)
May 04, 2016 2.682 2.699 2.671 2.699 894,336 +0.02(+0.86%)
May 03, 2016 2.694 2.694 2.676 2.676 781,776 -0.02(-0.64%)
May 02, 2016 2.723 2.728 2.688 2.694 947,824 -0.02(-0.85%)
Apr 29, 2016 2.723 2.728 2.694 2.717 1,072,976 +0.01(+0.21%)
Apr 28, 2016 2.717 2.734 2.699 2.711 861,770 -0.01(-0.21%)
Apr 27, 2016 2.717 2.723 2.694 2.717 851,454 +0.01(+0.21%)
Apr 26, 2016 2.699 2.711 2.688 2.711 892,463 +0.02(+0.64%)
Apr 25, 2016 2.711 2.711 2.682 2.694 778,882 -0.01(-0.43%)
Apr 22, 2016 2.717 2.717 2.694 2.705 561,357 -0.01(-0.21%)
Apr 21, 2016 2.728 2.740 2.711 2.711 982,264 -0.01(-0.21%)
Apr 20, 2016 2.723 2.734 2.717 2.717 443,240 -0.01(-0.21%)
Apr 19, 2016 2.711 2.740 2.699 2.723 595,924 +0.01(+0.21%)
Apr 18, 2016 2.711 2.723 2.694 2.717 684,343 +0.01(+0.43%)
Apr 15, 2016 2.705 2.728 2.694 2.705 606,135 +0.00(+0.00%)
Apr 14, 2016 2.711 2.717 2.688 2.705 717,794 +0.00(+0.00%)
Apr 13, 2016 2.717 2.723 2.699 2.705 1,089,582 +0.00(+0.00%)
Apr 12, 2016 2.688 2.711 2.676 2.705 870,631 +0.02(+0.86%)
Apr 11, 2016 2.659 2.694 2.648 2.682 1,104,033 +0.03(+1.30%)
Apr 08, 2016 2.665 2.679 2.648 2.648 601,096 -0.01(-0.22%)
Apr 07, 2016 2.642 2.676 2.642 2.653 847,395 -0.01(-0.22%)
Apr 06, 2016 2.665 2.676 2.642 2.659 1,297,057 +0.01(+0.22%)
Apr 05, 2016 2.648 2.671 2.630 2.653 1,444,025 -0.01(-0.22%)
Apr 04, 2016 2.665 2.676 2.630 2.659 903,624 -0.01(-0.43%)
Apr 01, 2016 2.665 2.676 2.653 2.671 999,304 -0.01(-0.43%)
Mar 31, 2016 2.676 2.699 2.671 2.682 1,731,123 +0.00(+0.00%)
Mar 30, 2016 2.676 2.708 2.671 2.682 1,022,926 +0.00(+0.00%)
Mar 29, 2016 2.619 2.688 2.607 2.682 908,751 +0.05(+1.97%)
Mar 28, 2016 2.658 2.669 2.619 2.630 938,700 -0.03(-1.05%)
Mar 24, 2016 2.625 2.658 2.658 2.658 1,199,735 +0.03(+1.06%)
Mar 23, 2016 2.669 2.681 2.630 2.630 1,120,505 -0.04(-1.46%)
Mar 22, 2016 2.675 2.681 2.653 2.669 939,215 -0.01(-0.21%)
Mar 21, 2016 2.658 2.681 2.647 2.675 817,844 +0.02(+0.84%)
Mar 18, 2016 2.692 2.692 2.647 2.653 2,440,175 -0.02(-0.83%)
Mar 17, 2016 2.658 2.692 2.642 2.675 733,805 +0.02(+0.84%)
Mar 16, 2016 2.619 2.658 2.603 2.653 820,153 +0.03(+1.06%)
Mar 15, 2016 2.636 2.653 2.603 2.625 913,615 -0.02(-0.84%)
Mar 14, 2016 2.681 2.681 2.630 2.647 824,846 -0.04(-1.45%)
Mar 11, 2016 2.647 2.686 2.644 2.686 593,786 +0.05(+1.90%)
Mar 10, 2016 2.669 2.669 2.619 2.636 907,017 -0.03(-1.25%)
Mar 09, 2016 2.642 2.686 2.625 2.669 884,237 +0.03(+1.27%)
Mar 08, 2016 2.664 2.664 2.614 2.636 978,685 -0.03(-1.05%)
Mar 07, 2016 2.664 2.692 2.653 2.664 1,092,554 +0.00(+0.00%)
Mar 04, 2016 2.686 2.703 2.653 2.664 959,637 -0.01(-0.42%)
Mar 03, 2016 2.658 2.703 2.642 2.675 1,624,276 +0.03(+1.27%)
Mar 02, 2016 2.619 2.647 2.603 2.642 982,119 +0.03(+1.07%)
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.