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 19, 2021 2.980 2.980 2.980 0 +0.01(+0.34%)
Mar 18, 2021 3.130 3.150 2.970 2.970 3,208,400 -0.13(-4.19%)
Mar 17, 2021 3.070 3.130 3.070 3.100 3,193,721 +0.00(+0.00%)
Mar 16, 2021 3.180 3.180 3.070 3.100 1,377,039 -0.09(-2.82%)
Mar 15, 2021 3.150 3.190 3.110 3.190 1,067,145 +0.06(+1.92%)
Mar 12, 2021 2.950 3.130 2.940 3.130 1,807,700 +0.14(+4.68%)
Mar 11, 2021 3.010 3.020 2.950 2.990 1,041,769 +0.00(+0.00%)
Mar 10, 2021 2.920 3.020 2.910 2.990 1,330,353 +0.07(+2.40%)
Mar 09, 2021 2.970 2.970 2.910 2.920 646,561 -0.03(-1.02%)
Mar 08, 2021 2.880 2.970 2.880 2.950 1,006,034 +0.07(+2.43%)
Mar 05, 2021 2.860 2.880 2.730 2.880 1,603,700 +0.07(+2.49%)
Mar 04, 2021 2.900 2.920 2.760 2.810 1,407,004 -0.10(-3.44%)
Mar 03, 2021 2.930 2.960 2.890 2.910 1,361,326 +0.01(+0.34%)
Mar 02, 2021 2.800 2.930 2.790 2.900 1,253,595 +0.09(+3.20%)
Mar 01, 2021 2.800 2.850 2.780 2.810 1,270,962 +0.04(+1.44%)
Feb 26, 2021 2.750 2.800 2.710 2.770 864,100 +0.03(+1.09%)
Feb 25, 2021 2.850 2.880 2.740 2.740 774,983 -0.09(-3.18%)
Feb 24, 2021 2.790 2.860 2.750 2.830 676,628 +0.06(+2.17%)
Feb 23, 2021 2.790 2.800 2.730 2.770 326,852 -0.03(-1.07%)
Feb 22, 2021 2.720 2.810 2.720 2.800 433,367 +0.05(+1.82%)
Feb 19, 2021 2.660 2.770 2.660 2.750 436,800 +0.11(+4.17%)
Feb 18, 2021 2.720 2.720 2.640 2.640 455,145 -0.08(-2.94%)
Feb 17, 2021 2.760 2.780 2.700 2.720 652,441 -0.07(-2.51%)
Feb 16, 2021 2.750 2.810 2.720 2.790 684,463 +0.05(+1.82%)
Feb 12, 2021 2.690 2.740 2.690 2.740 521,800 +0.03(+1.11%)
Feb 11, 2021 2.700 2.750 2.680 2.710 382,773 +0.02(+0.74%)
Feb 10, 2021 2.700 2.740 2.675 2.690 599,850 +0.01(+0.37%)
Feb 09, 2021 2.700 2.710 2.670 2.680 381,154 -0.02(-0.74%)
Feb 08, 2021 2.690 2.730 2.680 2.700 771,929 +0.00(+0.00%)
Feb 05, 2021 2.680 2.710 2.660 2.700 490,800 +0.02(+0.75%)
Feb 04, 2021 2.580 2.680 2.580 2.680 502,415 +0.09(+3.47%)
Feb 03, 2021 2.580 2.630 2.580 2.590 753,818 +0.01(+0.39%)
Feb 02, 2021 2.550 2.590 2.520 2.580 718,254 +0.05(+1.98%)
Feb 01, 2021 2.460 2.540 2.440 2.530 1,091,355 +0.09(+3.69%)
Jan 29, 2021 2.520 2.540 2.430 2.440 621,600 -0.10(-3.94%)
Jan 28, 2021 2.520 2.540 2.470 2.540 523,494 +0.04(+1.60%)
Jan 27, 2021 2.550 2.580 2.500 2.500 730,309 -0.06(-2.34%)
Jan 26, 2021 2.630 2.640 2.550 2.560 996,830 -0.06(-2.29%)
Jan 25, 2021 2.620 2.660 2.580 2.620 594,275 -0.02(-0.76%)
Jan 22, 2021 2.600 2.640 2.570 2.640 392,000 +0.01(+0.38%)
Jan 21, 2021 2.610 2.650 2.595 2.630 844,087 +0.02(+0.77%)
Jan 20, 2021 2.520 2.620 2.520 2.610 1,164,202 +0.07(+2.76%)
Jan 19, 2021 2.500 2.540 2.480 2.540 773,731 +0.02(+0.79%)
Jan 15, 2021 2.520 2.530 2.500 2.520 559,400 -0.01(-0.40%)
Jan 14, 2021 2.550 2.550 2.530 2.530 1,476,933 -0.01(-0.39%)
Jan 13, 2021 2.550 2.570 2.530 2.540 922,380 -0.01(-0.39%)
Jan 12, 2021 2.570 2.570 2.530 2.550 1,418,657 -0.01(-0.39%)
Jan 11, 2021 2.570 2.610 2.550 2.560 638,820 -0.04(-1.54%)
Jan 08, 2021 2.620 2.623 2.550 2.600 839,100 -0.01(-0.38%)
Jan 07, 2021 2.610 2.620 2.580 2.610 820,632 -0.01(-0.38%)
Jan 06, 2021 2.580 2.670 2.580 2.620 1,892,773 +0.05(+1.95%)
Jan 05, 2021 2.590 2.610 2.570 2.570 1,641,803 -0.03(-1.15%)
Jan 04, 2021 2.710 2.710 2.570 2.600 1,850,036 -0.11(-4.06%)
Dec 31, 2020 2.710 2.710 2.710 786,853 +0.05(+1.88%)
Dec 30, 2020 2.660 2.710 2.650 2.660 786,853 -0.05(-1.85%)
Dec 29, 2020 2.760 2.760 2.690 2.710 1,183,418 -0.06(-2.17%)
Dec 28, 2020 2.720 2.780 2.720 2.770 1,066,077 +0.05(+1.84%)
Dec 24, 2020 2.720 2.730 2.660 2.720 583,100 +0.00(+0.00%)
Dec 23, 2020 2.670 2.760 2.640 2.720 1,417,727 +0.00(+0.00%)
Dec 22, 2020 2.640 2.720 2.610 2.720 2,300,895 +0.08(+3.03%)
Dec 21, 2020 2.610 2.650 2.570 2.640 1,509,441 +0.04(+1.54%)
Dec 18, 2020 2.660 2.700 2.600 2.600 2,550,800 -0.08(-2.99%)
Dec 17, 2020 2.610 2.680 2.580 2.680 1,884,798 +0.08(+3.08%)
Dec 16, 2020 2.600 2.630 2.590 2.600 2,441,040 +0.00(+0.00%)
Dec 15, 2020 2.550 2.620 2.530 2.600 2,957,513 +0.10(+4.00%)
Dec 14, 2020 2.520 2.540 2.480 2.500 2,223,488 -0.01(-0.40%)
Dec 11, 2020 2.530 2.540 2.462 2.510 2,082,000 -0.04(-1.57%)
Dec 10, 2020 2.530 2.560 2.510 2.550 2,066,349 +0.00(+0.00%)
Dec 09, 2020 2.550 2.600 2.520 2.550 2,603,035 +0.00(+0.00%)
Dec 08, 2020 2.510 2.580 2.510 2.550 3,326,324 +0.01(+0.39%)
Dec 07, 2020 2.640 2.680 2.360 2.540 8,198,373 +0.19(+8.09%)
Dec 04, 2020 2.250 2.360 2.232 2.350 1,523,900 +0.14(+6.33%)
Dec 03, 2020 2.250 2.275 2.200 2.210 1,602,448 -0.04(-1.78%)
Dec 02, 2020 2.220 2.285 2.190 2.250 3,112,855 +0.04(+1.81%)
Dec 01, 2020 2.210 2.280 2.170 2.210 2,391,187 +0.06(+2.79%)
Nov 30, 2020 2.230 2.250 2.130 2.150 1,196,454 -0.10(-4.44%)
Nov 27, 2020 2.270 2.280 2.210 2.250 480,100 -0.03(-1.32%)
Nov 25, 2020 2.290 2.350 2.240 2.280 803,800 -0.01(-0.44%)
Nov 24, 2020 2.300 2.330 2.260 2.290 1,572,006 +0.03(+1.33%)
Nov 23, 2020 2.220 2.320 2.200 2.260 1,406,605 +0.03(+1.35%)
Nov 20, 2020 2.170 2.230 2.160 2.230 754,400 +0.03(+1.36%)
Nov 19, 2020 2.200 2.200 2.105 2.200 1,083,012 +0.00(+0.00%)
Nov 18, 2020 2.140 2.280 2.120 2.200 2,268,260 +0.09(+4.27%)
Nov 17, 2020 2.010 2.120 1.980 2.110 1,351,694 +0.08(+3.94%)
Nov 16, 2020 1.850 2.040 1.850 2.030 2,223,841 +0.21(+11.54%)
Nov 13, 2020 1.770 1.850 1.740 1.820 481,200 +0.06(+3.41%)
Nov 12, 2020 1.750 1.780 1.740 1.760 310,934 -0.03(-1.68%)
Nov 11, 2020 1.770 1.820 1.765 1.790 426,954 +0.02(+1.13%)
Nov 10, 2020 1.730 1.840 1.730 1.770 1,092,106 +0.05(+2.91%)
Nov 09, 2020 1.750 1.830 1.700 1.720 1,364,808 +0.02(+1.18%)
Nov 06, 2020 1.710 1.736 1.680 1.700 377,100 -0.02(-1.16%)
Nov 05, 2020 1.700 1.740 1.690 1.720 509,611 +0.01(+0.58%)
Nov 04, 2020 1.680 1.740 1.650 1.710 450,328 +0.03(+1.79%)
Nov 03, 2020 1.680 1.690 1.620 1.680 849,439 +0.02(+1.20%)
Nov 02, 2020 1.650 1.680 1.650 1.660 261,247 +0.02(+1.22%)
Oct 30, 2020 1.670 1.680 1.620 1.640 581,000 -0.02(-1.20%)
Oct 29, 2020 1.700 1.700 1.610 1.660 518,834 -0.01(-0.60%)
Oct 28, 2020 1.650 1.680 1.630 1.670 671,294 -0.02(-1.18%)
Oct 27, 2020 1.710 1.730 1.650 1.690 500,885 +0.00(+0.00%)
Oct 26, 2020 1.700 1.705 1.670 1.690 416,587 -0.01(-0.59%)
Oct 23, 2020 1.680 1.720 1.671 1.700 237,600 +0.03(+1.80%)
Oct 22, 2020 1.670 1.680 1.650 1.670 265,308 +0.02(+1.21%)
Oct 21, 2020 1.670 1.680 1.650 1.650 302,625 -0.02(-1.20%)
Oct 20, 2020 1.690 1.705 1.660 1.670 254,714 +0.00(+0.00%)
Oct 19, 2020 1.700 1.700 1.655 1.670 636,492 -0.02(-1.18%)
Oct 16, 2020 1.700 1.720 1.689 1.690 286,300 -0.02(-1.17%)
Oct 15, 2020 1.720 1.720 1.700 1.710 243,862 -0.01(-0.58%)
Oct 14, 2020 1.760 1.760 1.720 1.720 151,808 -0.02(-1.15%)
Oct 13, 2020 1.740 1.760 1.720 1.740 161,451 -0.02(-1.14%)
Oct 12, 2020 1.720 1.770 1.720 1.760 296,222 +0.03(+1.73%)
Oct 09, 2020 1.770 1.777 1.730 1.730 260,100 -0.02(-1.14%)
Oct 08, 2020 1.720 1.780 1.700 1.750 762,318 +0.04(+2.34%)
Oct 07, 2020 1.720 1.730 1.680 1.710 408,112 +0.01(+0.59%)
Oct 06, 2020 1.700 1.770 1.700 1.700 665,622 +0.01(+0.59%)
Oct 05, 2020 1.640 1.720 1.640 1.690 386,068 +0.03(+1.81%)
Oct 02, 2020 1.620 1.670 1.620 1.660 298,800 +0.02(+1.22%)
Oct 01, 2020 1.650 1.660 1.620 1.640 341,343 +0.00(+0.00%)
Sep 30, 2020 1.660 1.690 1.620 1.640 526,458 -0.03(-1.80%)
Sep 29, 2020 1.710 1.710 1.630 1.670 505,766 -0.07(-4.02%)
Sep 28, 2020 1.720 1.770 1.710 1.740 635,786 +0.04(+2.35%)
Sep 25, 2020 1.650 1.720 1.650 1.700 229,200 +0.04(+2.41%)
Sep 24, 2020 1.670 1.700 1.610 1.660 692,890 -0.01(-0.60%)
Sep 23, 2020 1.740 1.750 1.670 1.670 902,624 -0.08(-4.57%)
Sep 22, 2020 1.770 1.780 1.710 1.750 497,829 -0.03(-1.69%)
Sep 21, 2020 1.780 1.790 1.730 1.780 1,042,697 -0.05(-2.73%)
Sep 18, 2020 1.820 1.830 1.780 1.830 889,900 +0.03(+1.67%)
Sep 17, 2020 1.750 1.810 1.750 1.800 374,747 +0.03(+1.69%)
Sep 16, 2020 1.760 1.800 1.750 1.770 261,568 +0.01(+0.57%)
Sep 15, 2020 1.760 1.800 1.760 1.760 316,370 -0.01(-0.56%)
Sep 14, 2020 1.720 1.785 1.710 1.770 384,112 +0.05(+2.91%)
Sep 11, 2020 1.720 1.750 1.680 1.720 496,700 +0.00(+0.00%)
Sep 10, 2020 1.780 1.780 1.720 1.720 275,483 -0.04(-2.27%)
Sep 09, 2020 1.770 1.800 1.760 1.760 342,125 +0.00(+0.00%)
Sep 08, 2020 1.700 1.790 1.700 1.760 545,095 +0.02(+1.15%)
Sep 04, 2020 1.760 1.780 1.720 1.740 816,100 -0.01(-0.57%)
Sep 03, 2020 1.780 1.790 1.725 1.750 568,311 -0.01(-0.57%)
Sep 02, 2020 1.720 1.775 1.690 1.760 1,050,443 +0.04(+2.33%)
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.