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 (%)
Dec 31, 2020 2.674 2.674 2.674 797,522 +0.05(+1.88%)
Dec 30, 2020 2.624 2.674 2.615 2.624 797,522 +0.00(+0.00%)
Dec 29, 2020 2.673 2.673 2.605 2.624 1,222,010 -0.06(-2.17%)
Dec 28, 2020 2.634 2.692 2.634 2.683 1,100,843 +0.05(+1.84%)
Dec 24, 2020 2.634 2.644 2.576 2.634 602,115 +0.00(+0.00%)
Dec 23, 2020 2.586 2.673 2.557 2.634 1,463,960 +0.00(+0.00%)
Dec 22, 2020 2.557 2.634 2.528 2.634 2,375,930 +0.08(+3.03%)
Dec 21, 2020 2.528 2.566 2.489 2.557 1,558,665 +0.04(+1.54%)
Dec 18, 2020 2.576 2.615 2.518 2.518 2,633,984 -0.08(-2.98%)
Dec 17, 2020 2.528 2.595 2.499 2.595 1,946,263 +0.08(+3.08%)
Dec 16, 2020 2.518 2.547 2.508 2.518 2,520,645 +0.00(+0.00%)
Dec 15, 2020 2.469 2.537 2.450 2.518 3,053,961 +0.10(+4.00%)
Dec 14, 2020 2.440 2.460 2.402 2.421 2,295,998 -0.01(-0.40%)
Dec 11, 2020 2.450 2.460 2.384 2.431 2,149,896 -0.04(-1.57%)
Dec 10, 2020 2.450 2.479 2.431 2.469 2,133,735 +0.00(+0.00%)
Dec 09, 2020 2.469 2.518 2.440 2.469 2,687,923 +0.00(+0.00%)
Dec 08, 2020 2.431 2.499 2.431 2.469 3,434,799 +0.01(+0.39%)
Dec 07, 2020 2.557 2.595 2.285 2.460 8,465,732 +0.18(+8.09%)
Dec 04, 2020 2.179 2.285 2.162 2.276 1,573,596 +0.14(+6.33%)
Dec 03, 2020 2.179 2.203 2.131 2.140 1,654,705 -0.04(-1.78%)
Dec 02, 2020 2.150 2.213 2.121 2.179 3,214,369 +0.04(+1.81%)
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.