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 (%)
Aug 31, 2017 4.005 4.058 4.005 4.025 721,229 +0.02(+0.50%)
Aug 30, 2017 4.005 4.038 3.998 4.005 565,137 -0.01(-0.17%)
Aug 29, 2017 4.051 4.085 3.998 4.012 1,060,914 -0.05(-1.31%)
Aug 28, 2017 4.058 4.083 4.047 4.065 724,153 +0.01(+0.33%)
Aug 25, 2017 4.058 4.071 4.032 4.051 512,710 -0.01(-0.16%)
Aug 24, 2017 4.078 4.098 4.051 4.058 575,137 -0.02(-0.49%)
Aug 23, 2017 4.105 4.125 4.071 4.078 770,010 -0.04(-0.97%)
Aug 22, 2017 4.018 4.125 4.018 4.118 1,644,107 +0.10(+2.48%)
Aug 21, 2017 4.032 4.038 3.998 4.018 797,344 -0.02(-0.49%)
Aug 18, 2017 3.972 4.051 3.972 4.038 745,312 +0.04(+1.00%)
Aug 17, 2017 4.012 4.051 3.998 3.998 661,272 -0.02(-0.50%)
Aug 16, 2017 4.012 4.038 4.005 4.018 480,539 +0.01(+0.17%)
Aug 15, 2017 4.025 4.032 3.998 4.012 819,656 -0.02(-0.49%)
Aug 14, 2017 3.998 4.038 3.992 4.032 1,016,007 +0.04(+1.00%)
Aug 11, 2017 3.965 3.992 3.952 3.992 898,063 -0.01(-0.17%)
Aug 10, 2017 3.998 4.008 3.952 3.998 1,100,697 -0.01(-0.17%)
Aug 09, 2017 4.012 4.018 3.985 4.005 606,936 -0.01(-0.33%)
Aug 08, 2017 3.985 4.032 3.958 4.018 1,182,830 +0.03(+0.83%)
Aug 07, 2017 3.932 3.992 3.919 3.985 711,345 +0.05(+1.35%)
Aug 04, 2017 3.965 3.972 3.892 3.932 1,036,488 -0.03(-0.67%)
Aug 03, 2017 4.018 4.032 3.940 3.958 1,350,938 -0.07(-1.81%)
Aug 02, 2017 4.012 4.051 3.992 4.032 1,211,453 +0.02(+0.50%)
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.