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 (%)
Jan 31, 2019 3.550 3.550 3.491 3.527 881,381 -0.02(-0.45%)
Jan 30, 2019 3.527 3.550 3.503 3.542 649,620 +0.02(+0.67%)
Jan 29, 2019 3.511 3.527 3.487 3.519 423,583 +0.03(+0.91%)
Jan 28, 2019 3.471 3.495 3.432 3.487 602,899 -0.07(-2.00%)
Jan 25, 2019 3.503 3.558 3.503 3.558 457,953 +0.06(+1.81%)
Jan 24, 2019 3.471 3.503 3.461 3.495 224,098 +0.03(+0.91%)
Jan 23, 2019 3.432 3.471 3.432 3.463 258,054 +0.03(+0.92%)
Jan 22, 2019 3.424 3.440 3.408 3.432 477,105 +0.01(+0.23%)
Jan 18, 2019 3.456 3.475 3.424 3.424 446,799 -0.04(-1.14%)
Jan 17, 2019 3.463 3.487 3.448 3.463 488,500 +0.00(+0.00%)
Jan 16, 2019 3.440 3.471 3.440 3.463 293,508 +0.02(+0.46%)
Jan 15, 2019 3.440 3.456 3.424 3.448 323,975 +0.00(+0.00%)
Jan 14, 2019 3.448 3.479 3.440 3.448 291,831 +0.00(+0.00%)
Jan 11, 2019 3.432 3.460 3.424 3.448 457,066 +0.02(+0.69%)
Jan 10, 2019 3.471 3.479 3.408 3.424 558,874 -0.05(-1.36%)
Jan 09, 2019 3.440 3.479 3.408 3.471 615,882 +0.06(+1.62%)
Jan 08, 2019 3.432 3.440 3.392 3.416 761,868 +0.00(+0.00%)
Jan 07, 2019 3.361 3.448 3.346 3.416 689,531 +0.06(+1.64%)
Jan 04, 2019 3.314 3.369 3.306 3.361 567,467 +0.07(+2.16%)
Jan 03, 2019 3.258 3.314 3.258 3.290 688,160 +0.03(+0.97%)
Jan 02, 2019 3.172 3.282 3.144 3.258 596,694 +0.07(+2.23%)
Dec 31, 2018 3.274 3.286 3.187 3.187 1,587,564 -0.09(-2.88%)
Dec 28, 2018 3.266 3.306 3.250 3.282 938,342 +0.03(+0.97%)
Dec 27, 2018 3.220 3.250 3.166 3.250 1,001,097 +0.02(+0.47%)
Dec 26, 2018 3.128 3.250 3.117 3.235 791,985 +0.12(+3.93%)
Dec 24, 2018 3.136 3.159 3.082 3.113 572,820 -0.05(-1.45%)
Dec 21, 2018 3.159 3.254 3.151 3.159 2,433,016 +0.00(+0.00%)
Dec 20, 2018 3.289 3.289 3.120 3.159 1,567,177 -0.13(-3.95%)
Dec 19, 2018 3.327 3.342 3.289 3.289 857,154 -0.03(-0.92%)
Dec 18, 2018 3.342 3.373 3.312 3.319 847,349 +0.01(+0.23%)
Dec 17, 2018 3.442 3.449 3.304 3.312 1,266,652 -0.16(-4.63%)
Dec 14, 2018 3.434 3.518 3.411 3.472 916,172 +0.05(+1.34%)
Dec 13, 2018 3.434 3.442 3.411 3.426 405,640 +0.00(+0.00%)
Dec 12, 2018 3.465 3.465 3.419 3.426 473,796 -0.03(-0.88%)
Dec 11, 2018 3.442 3.465 3.434 3.457 552,473 +0.02(+0.67%)
Dec 10, 2018 3.457 3.465 3.411 3.434 474,707 -0.02(-0.66%)
Dec 07, 2018 3.465 3.465 3.426 3.457 695,334 +0.00(+0.00%)
Dec 06, 2018 3.388 3.465 3.380 3.457 934,510 +0.05(+1.57%)
Dec 04, 2018 3.449 3.457 3.388 3.403 612,568 -0.05(-1.55%)
Dec 03, 2018 3.442 3.465 3.419 3.457 556,619 +0.02(+0.67%)
Nov 30, 2018 3.457 3.465 3.411 3.434 608,646 -0.03(-0.88%)
Nov 29, 2018 3.442 3.472 3.426 3.465 385,502 +0.01(+0.22%)
Nov 28, 2018 3.426 3.457 3.411 3.457 649,258 +0.02(+0.67%)
Nov 27, 2018 3.426 3.449 3.419 3.434 605,130 +0.00(+0.00%)
Nov 26, 2018 3.426 3.457 3.419 3.434 720,199 +0.01(+0.22%)
Nov 23, 2018 3.403 3.426 3.384 3.426 305,303 +0.01(+0.22%)
Nov 21, 2018 3.419 3.419 3.419 0 +0.07(+2.05%)
Nov 20, 2018 3.327 3.350 3.304 3.350 765,809 +0.00(+0.00%)
Nov 19, 2018 3.358 3.373 3.327 3.350 336,269 +0.00(+0.00%)
Nov 16, 2018 3.335 3.373 3.312 3.350 423,633 +0.02(+0.46%)
Nov 15, 2018 3.335 3.350 3.296 3.335 475,272 -0.02(-0.46%)
Nov 14, 2018 3.380 3.380 3.335 3.350 369,743 -0.02(-0.68%)
Nov 13, 2018 3.358 3.396 3.350 3.373 382,114 +0.02(+0.68%)
Nov 12, 2018 3.380 3.380 3.331 3.350 408,594 -0.03(-0.90%)
Nov 09, 2018 3.342 3.388 3.335 3.380 322,039 +0.04(+1.14%)
Nov 08, 2018 3.358 3.365 3.319 3.342 624,051 -0.02(-0.46%)
Nov 07, 2018 3.358 3.373 3.327 3.358 663,136 +0.02(+0.69%)
Nov 06, 2018 3.312 3.342 3.304 3.335 536,602 +0.02(+0.69%)
Nov 05, 2018 3.396 3.407 3.312 3.312 709,201 -0.03(-0.92%)
Nov 02, 2018 3.365 3.369 3.327 3.342 574,651 -0.01(-0.23%)
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.