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 (%)
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%)
Jun 01, 2018 3.658 3.672 3.614 3.650 961,193 -0.01(-0.20%)
May 31, 2018 3.665 3.694 3.658 3.658 1,100,007 -0.05(-1.36%)
May 30, 2018 3.715 3.722 3.686 3.708 665,355 -0.01(-0.19%)
May 29, 2018 3.658 3.715 3.658 3.715 1,177,302 +0.09(+2.59%)
May 25, 2018 3.621 3.621 3.621 0 +0.02(+0.60%)
May 24, 2018 3.607 3.607 3.578 3.600 809,169 -0.01(-0.20%)
May 23, 2018 3.557 3.614 3.542 3.607 692,215 +0.06(+1.63%)
May 22, 2018 3.528 3.557 3.520 3.549 791,449 +0.02(+0.61%)
May 21, 2018 3.506 3.528 3.484 3.528 560,493 +0.03(+0.82%)
May 18, 2018 3.492 3.499 3.477 3.499 443,149 +0.02(+0.62%)
May 17, 2018 3.470 3.484 3.463 3.477 448,925 +0.01(+0.42%)
May 16, 2018 3.463 3.477 3.448 3.463 455,544 -0.01(-0.41%)
May 15, 2018 3.463 3.492 3.463 3.477 617,210 +0.01(+0.42%)
May 14, 2018 3.456 3.477 3.456 3.463 656,937 +0.01(+0.21%)
May 11, 2018 3.441 3.463 3.441 3.456 331,850 +0.03(+0.84%)
May 10, 2018 3.448 3.466 3.427 3.427 857,739 -0.01(-0.21%)
May 09, 2018 3.441 3.448 3.412 3.434 570,680 +0.00(+0.00%)
May 08, 2018 3.506 3.520 3.434 3.434 664,795 -0.08(-2.26%)
May 07, 2018 3.499 3.535 3.492 3.513 541,727 +0.03(+0.83%)
May 04, 2018 3.427 3.492 3.427 3.484 704,035 +0.05(+1.47%)
May 03, 2018 3.383 3.448 3.355 3.434 684,303 +0.04(+1.06%)
May 02, 2018 3.434 3.434 3.391 3.398 655,892 -0.04(-1.26%)
May 01, 2018 3.427 3.441 3.387 3.441 598,167 +0.03(+0.85%)
Apr 30, 2018 3.492 3.492 3.412 3.412 1,003,818 -0.04(-1.25%)
Apr 27, 2018 3.427 3.463 3.427 3.456 342,975 +0.02(+0.63%)
Apr 26, 2018 3.427 3.463 3.419 3.434 670,932 +0.02(+0.63%)
Apr 25, 2018 3.398 3.427 3.391 3.412 379,975 +0.00(+0.00%)
Apr 24, 2018 3.391 3.434 3.376 3.412 390,665 +0.02(+0.64%)
Apr 23, 2018 3.398 3.405 3.383 3.391 543,067 +0.01(+0.21%)
Apr 20, 2018 3.362 3.391 3.362 3.383 549,379 +0.01(+0.21%)
Apr 19, 2018 3.412 3.419 3.369 3.376 689,923 -0.04(-1.06%)
Apr 18, 2018 3.419 3.434 3.412 3.412 419,619 -0.01(-0.21%)
Apr 17, 2018 3.412 3.427 3.405 3.419 453,631 +0.00(+0.00%)
Apr 16, 2018 3.412 3.434 3.398 3.419 381,448 +0.01(+0.21%)
Apr 13, 2018 3.412 3.434 3.398 3.412 471,435 +0.00(+0.00%)
Apr 12, 2018 3.463 3.463 3.412 3.412 619,043 -0.04(-1.05%)
Apr 11, 2018 3.463 3.470 3.434 3.448 1,111,902 -0.01(-0.42%)
Apr 10, 2018 3.463 3.484 3.463 3.463 841,571 +0.00(+0.00%)
Apr 09, 2018 3.492 3.499 3.463 3.463 1,004,899 -0.03(-0.83%)
Apr 06, 2018 3.506 3.528 3.470 3.492 1,257,167 -0.01(-0.41%)
Apr 05, 2018 3.484 3.531 3.470 3.506 1,691,740 +0.04(+1.04%)
Apr 04, 2018 3.492 3.535 3.463 3.470 1,809,403 -0.03(-0.82%)
Apr 03, 2018 3.470 3.513 3.456 3.499 841,766 +0.03(+0.83%)
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.