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 29, 2019 3.331 3.331 3.283 3.291 900,160 -0.02(-0.74%)
Mar 28, 2019 3.291 3.331 3.258 3.315 1,076,685 +0.05(+1.50%)
Mar 27, 2019 3.290 3.290 3.250 3.266 672,254 -0.02(-0.72%)
Mar 26, 2019 3.274 3.290 3.262 3.290 456,426 +0.02(+0.72%)
Mar 25, 2019 3.250 3.282 3.227 3.266 608,850 +0.03(+0.98%)
Mar 22, 2019 3.298 3.306 3.235 3.235 967,748 -0.06(-1.91%)
Mar 21, 2019 3.306 3.314 3.282 3.298 716,769 +0.00(+0.00%)
Mar 20, 2019 3.290 3.345 3.282 3.298 930,405 +0.01(+0.24%)
Mar 19, 2019 3.282 3.290 3.266 3.290 775,920 +0.02(+0.48%)
Mar 18, 2019 3.243 3.274 3.243 3.274 768,761 +0.04(+1.22%)
Mar 15, 2019 3.243 3.282 3.211 3.235 5,627,140 -0.01(-0.24%)
Mar 14, 2019 3.235 3.266 3.227 3.243 1,323,477 -0.01(-0.24%)
Mar 13, 2019 3.282 3.290 3.243 3.250 1,078,810 -0.02(-0.48%)
Mar 12, 2019 3.250 3.314 3.247 3.266 1,215,232 +0.02(+0.49%)
Mar 11, 2019 3.274 3.282 3.195 3.250 1,768,041 -0.02(-0.72%)
Mar 08, 2019 3.250 3.282 3.250 3.274 399,014 +0.02(+0.48%)
Mar 07, 2019 3.282 3.298 3.250 3.258 530,521 -0.02(-0.72%)
Mar 06, 2019 3.314 3.329 3.282 3.282 469,571 -0.02(-0.72%)
Mar 05, 2019 3.298 3.314 3.274 3.306 363,517 +0.01(+0.24%)
Mar 04, 2019 3.314 3.321 3.282 3.298 585,753 -0.02(-0.48%)
Mar 01, 2019 3.361 3.377 3.306 3.314 616,646 -0.05(-1.41%)
Feb 28, 2019 3.377 3.416 3.361 3.361 435,454 -0.02(-0.47%)
Feb 27, 2019 3.377 3.385 3.337 3.377 482,066 +0.01(+0.23%)
Feb 26, 2019 3.424 3.440 3.353 3.369 1,070,445 -0.06(-1.84%)
Feb 25, 2019 3.432 3.456 3.424 3.432 501,958 -0.01(-0.23%)
Feb 22, 2019 3.416 3.460 3.416 3.440 483,937 +0.02(+0.69%)
Feb 21, 2019 3.400 3.424 3.400 3.416 410,899 +0.01(+0.23%)
Feb 20, 2019 3.456 3.471 3.392 3.408 671,895 -0.06(-1.82%)
Feb 19, 2019 3.495 3.503 3.448 3.471 753,370 -0.02(-0.68%)
Feb 15, 2019 3.534 3.542 3.495 3.495 572,410 -0.04(-1.12%)
Feb 14, 2019 3.558 3.558 3.534 3.534 375,713 -0.02(-0.67%)
Feb 13, 2019 3.582 3.582 3.550 3.558 225,631 -0.02(-0.44%)
Feb 12, 2019 3.590 3.590 3.558 3.574 255,104 +0.01(+0.22%)
Feb 11, 2019 3.574 3.582 3.550 3.566 381,050 -0.01(-0.22%)
Feb 08, 2019 3.550 3.582 3.534 3.574 406,239 +0.02(+0.67%)
Feb 07, 2019 3.550 3.574 3.534 3.550 432,973 +0.00(+0.00%)
Feb 06, 2019 3.542 3.558 3.527 3.550 265,092 -0.01(-0.22%)
Feb 05, 2019 3.550 3.566 3.534 3.558 404,479 +0.01(+0.22%)
Feb 04, 2019 3.527 3.550 3.503 3.550 342,855 +0.03(+0.90%)
Feb 01, 2019 3.534 3.542 3.495 3.519 411,182 -0.01(-0.22%)
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%)
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.