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 29, 2020 1.415 1.415 1.328 1.333 3,182,513 -0.06(-4.58%)
May 28, 2020 1.506 1.506 1.397 1.397 1,416,293 -0.11(-7.27%)
May 27, 2020 1.525 1.534 1.415 1.506 1,444,466 +0.02(+1.23%)
May 26, 2020 1.442 1.534 1.442 1.488 1,485,728 +0.07(+5.16%)
May 22, 2020 1.397 1.415 1.333 1.415 612,535 +0.03(+1.97%)
May 21, 2020 1.433 1.452 1.379 1.388 567,634 -0.05(-3.18%)
May 20, 2020 1.424 1.470 1.406 1.433 864,789 +0.04(+2.61%)
May 19, 2020 1.406 1.452 1.333 1.397 888,563 -0.02(-1.29%)
May 18, 2020 1.342 1.415 1.315 1.415 1,963,011 +0.09(+6.90%)
May 15, 2020 1.315 1.333 1.260 1.324 746,062 +0.00(+0.00%)
May 14, 2020 1.187 1.324 1.150 1.324 1,311,607 +0.11(+9.02%)
May 13, 2020 1.324 1.324 1.159 1.214 1,943,677 -0.08(-6.34%)
May 12, 2020 1.397 1.424 1.287 1.296 1,441,448 -0.10(-7.19%)
May 11, 2020 1.497 1.497 1.388 1.397 1,237,431 -0.08(-5.56%)
May 08, 2020 1.479 1.497 1.426 1.479 1,828,379 +0.04(+2.45%)
May 07, 2020 1.426 1.506 1.408 1.444 934,265 +0.03(+1.88%)
May 06, 2020 1.444 1.541 1.399 1.417 824,194 -0.03(-1.84%)
May 05, 2020 1.488 1.566 1.435 1.444 894,917 +0.01(+0.62%)
May 04, 2020 1.408 1.466 1.346 1.435 1,025,127 -0.05(-3.57%)
May 01, 2020 1.461 1.514 1.426 1.488 916,335 -0.04(-2.33%)
Apr 30, 2020 1.603 1.621 1.470 1.523 1,918,421 -0.08(-4.97%)
Apr 29, 2020 1.514 1.674 1.506 1.603 2,816,278 +0.15(+10.37%)
Apr 28, 2020 1.346 1.541 1.328 1.452 2,087,579 +0.14(+10.81%)
Apr 27, 2020 1.311 1.346 1.249 1.311 2,093,141 +0.04(+3.50%)
Apr 24, 2020 1.258 1.278 1.160 1.266 2,765,040 +0.05(+4.38%)
Apr 23, 2020 1.196 1.258 1.176 1.213 1,224,180 -0.01(-0.72%)
Apr 22, 2020 1.249 1.275 1.160 1.222 2,171,910 +0.10(+8.66%)
Apr 21, 2020 1.063 1.160 1.063 1.125 1,511,001 +0.01(+0.79%)
Apr 20, 2020 1.134 1.169 1.067 1.116 1,349,665 -0.06(-5.26%)
Apr 17, 2020 1.196 1.222 1.134 1.178 1,636,869 -0.08(-6.34%)
Apr 16, 2020 1.151 1.151 1.027 1.258 1,580,056 +0.12(+10.08%)
Apr 15, 2020 1.151 1.213 1.098 1.142 1,451,682 -0.08(-6.52%)
Apr 14, 2020 1.355 1.373 1.196 1.222 1,643,726 -0.07(-5.48%)
Apr 13, 2020 1.461 1.488 1.169 1.293 2,020,004 -0.04(-2.67%)
Apr 09, 2020 1.346 1.532 1.213 1.328 4,244,839 +0.12(+9.49%)
Apr 08, 2020 1.125 1.275 1.080 1.213 2,720,894 +0.22(+22.32%)
Apr 07, 2020 1.001 1.098 0.9476 0.9919 2,031,531 +0.07(+7.69%)
Apr 06, 2020 0.8679 0.9919 0.8325 0.9210 2,092,673 +0.18(+24.91%)
Apr 03, 2020 0.8413 0.8413 0.7085 0.7373 1,812,006 -0.13(-15.32%)
Apr 02, 2020 0.8630 0.9122 0.7876 0.8707 1,633,842 -0.00(-0.18%)
Apr 01, 2020 0.9653 0.9653 0.7853 0.8723 2,362,309 -0.13(-12.83%)
Mar 31, 2020 1.018 1.063 0.9919 1.001 2,424,537 -0.02(-1.74%)
Mar 30, 2020 1.063 1.098 0.9742 1.018 2,246,177 -0.14(-12.21%)
Mar 27, 2020 1.249 1.364 1.116 1.160 3,690,860 +0.04(+3.97%)
Mar 26, 2020 0.8679 1.275 0.8679 1.116 8,932,724 +0.38(+51.81%)
Mar 25, 2020 0.8502 0.8679 0.6996 0.7350 4,921,292 -0.04(-4.60%)
Mar 24, 2020 1.018 1.036 0.7311 0.7705 2,586,161 -0.16(-17.14%)
Mar 23, 2020 1.054 1.080 0.8413 0.9299 2,582,473 -0.24(-20.45%)
Mar 20, 2020 1.213 1.408 1.125 1.169 2,597,694 -0.02(-1.49%)
Mar 19, 2020 1.107 1.426 0.9830 1.187 2,617,400 +0.16(+15.52%)
Mar 18, 2020 1.541 1.565 0.8164 1.027 3,246,774 -0.51(-33.33%)
Mar 17, 2020 1.647 1.667 1.417 1.541 2,317,617 -0.06(-3.87%)
Mar 16, 2020 1.665 1.833 1.523 1.603 2,268,492 -0.20(-11.27%)
Mar 13, 2020 1.966 2.019 1.700 1.807 2,880,894 -0.04(-2.39%)
Mar 12, 2020 2.276 2.329 1.824 1.851 1,913,962 -0.58(-24.00%)
Mar 11, 2020 2.524 2.542 2.409 2.435 1,614,338 -0.13(-5.17%)
Mar 10, 2020 2.657 2.680 2.489 2.568 930,313 +0.00(+0.00%)
Mar 09, 2020 2.745 2.745 2.551 2.568 1,748,005 -0.28(-9.94%)
Mar 06, 2020 2.869 2.922 2.772 2.852 1,613,495 -0.07(-2.42%)
Mar 05, 2020 3.002 3.002 2.878 2.922 1,169,348 -0.12(-4.07%)
Mar 04, 2020 3.020 3.073 3.011 3.046 593,331 +0.05(+1.78%)
Mar 03, 2020 3.038 3.117 2.967 2.993 1,391,486 -0.06(-2.03%)
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.