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 (%)
Mar 31, 2020 1.150 1.200 1.120 1.130 2,147,153 -0.02(-1.74%)
Mar 30, 2020 1.200 1.240 1.100 1.150 1,989,199 -0.16(-12.21%)
Mar 27, 2020 1.410 1.540 1.260 1.310 3,268,600 +0.05(+3.97%)
Mar 26, 2020 0.9800 1.440 0.9800 1.260 7,910,758 +0.43(+51.81%)
Mar 25, 2020 0.9600 0.9800 0.7900 0.8300 4,358,262 -0.04(-4.60%)
Mar 24, 2020 1.150 1.170 0.8255 0.8700 2,290,286 -0.18(-17.14%)
Mar 23, 2020 1.190 1.220 0.9500 1.050 2,287,020 -0.27(-20.45%)
Mar 20, 2020 1.370 1.590 1.270 1.320 2,300,500 -0.02(-1.49%)
Mar 19, 2020 1.250 1.610 1.110 1.340 2,317,951 +0.18(+15.52%)
Mar 18, 2020 1.740 1.768 0.9219 1.160 2,875,321 -0.58(-33.33%)
Mar 17, 2020 1.860 1.882 1.600 1.740 2,052,466 -0.07(-3.87%)
Mar 16, 2020 1.880 2.070 1.720 1.810 2,008,961 -0.23(-11.27%)
Mar 13, 2020 2.220 2.280 1.920 2.040 2,551,300 -0.05(-2.39%)
Mar 12, 2020 2.570 2.630 2.060 2.090 1,694,992 -0.66(-24.00%)
Mar 11, 2020 2.850 2.870 2.720 2.750 1,429,647 -0.15(-5.17%)
Mar 10, 2020 3.000 3.027 2.810 2.900 823,879 +0.00(+0.00%)
Mar 09, 2020 3.100 3.100 2.880 2.900 1,548,021 -0.32(-9.94%)
Mar 06, 2020 3.240 3.300 3.130 3.220 1,428,900 -0.08(-2.42%)
Mar 05, 2020 3.390 3.390 3.250 3.300 1,035,567 -0.14(-4.07%)
Mar 04, 2020 3.410 3.470 3.400 3.440 525,450 +0.06(+1.78%)
Mar 03, 2020 3.430 3.520 3.350 3.380 1,232,291 -0.07(-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.