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 (%)
Nov 30, 2017 3.866 3.873 3.805 3.826 852,598 -0.05(-1.23%)
Nov 29, 2017 3.846 3.887 3.846 3.873 461,458 +0.01(+0.35%)
Nov 28, 2017 3.832 3.873 3.819 3.860 986,621 +0.03(+0.71%)
Nov 27, 2017 3.819 3.853 3.819 3.832 562,773 -0.01(-0.18%)
Nov 24, 2017 3.860 3.860 3.826 3.839 397,609 -0.03(-0.70%)
Nov 22, 2017 3.853 3.873 3.832 3.866 503,090 +0.01(+0.35%)
Nov 21, 2017 3.805 3.856 3.792 3.853 782,117 +0.06(+1.62%)
Nov 20, 2017 3.737 3.798 3.737 3.792 625,755 +0.05(+1.46%)
Nov 17, 2017 3.710 3.744 3.696 3.737 529,806 +0.02(+0.55%)
Nov 16, 2017 3.710 3.744 3.710 3.717 468,176 +0.01(+0.18%)
Nov 15, 2017 3.703 3.730 3.686 3.710 858,331 -0.01(-0.18%)
Nov 14, 2017 3.696 3.723 3.696 3.717 550,487 +0.02(+0.55%)
Nov 13, 2017 3.669 3.703 3.649 3.696 597,627 +0.02(+0.56%)
Nov 10, 2017 3.730 3.737 3.676 3.676 662,012 -0.05(-1.46%)
Nov 09, 2017 3.696 3.737 3.683 3.730 750,101 +0.02(+0.55%)
Nov 08, 2017 3.696 3.723 3.693 3.710 693,315 +0.01(+0.37%)
Nov 07, 2017 3.676 3.730 3.655 3.696 1,191,143 +0.02(+0.56%)
Nov 06, 2017 3.710 3.710 3.546 3.676 2,109,844 -0.04(-1.10%)
Nov 03, 2017 3.744 3.764 3.676 3.717 1,459,296 -0.07(-1.80%)
Nov 02, 2017 3.832 3.834 3.764 3.785 873,055 -0.04(-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.