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 (%)
May 31, 2017 3.908 3.928 3.886 3.921 1,026,880 +0.03(+0.67%)
May 30, 2017 3.882 3.902 3.850 3.895 815,919 +0.02(+0.50%)
May 26, 2017 3.882 3.882 3.824 3.876 550,423 +0.00(+0.00%)
May 25, 2017 3.824 3.882 3.824 3.876 1,009,033 +0.06(+1.53%)
May 24, 2017 3.805 3.830 3.805 3.818 778,462 +0.01(+0.34%)
May 23, 2017 3.798 3.818 3.785 3.805 844,026 +0.03(+0.69%)
May 22, 2017 3.779 3.798 3.772 3.779 895,065 +0.01(+0.17%)
May 19, 2017 3.759 3.805 3.759 3.772 839,542 +0.01(+0.17%)
May 18, 2017 3.779 3.808 3.753 3.766 899,971 -0.01(-0.17%)
May 17, 2017 3.798 3.818 3.766 3.772 717,375 -0.03(-0.85%)
May 16, 2017 3.830 3.843 3.798 3.805 1,239,734 -0.02(-0.51%)
May 15, 2017 3.805 3.824 3.792 3.824 538,262 +0.04(+1.03%)
May 12, 2017 3.785 3.805 3.779 3.785 440,317 +0.00(+0.00%)
May 11, 2017 3.785 3.805 3.759 3.785 626,858 -0.01(-0.34%)
May 10, 2017 3.759 3.811 3.740 3.798 870,934 +0.04(+1.03%)
May 09, 2017 3.830 3.830 3.733 3.759 1,277,926 -0.06(-1.70%)
May 08, 2017 3.843 3.856 3.818 3.824 828,944 -0.01(-0.34%)
May 05, 2017 3.818 3.863 3.798 3.837 1,020,361 +0.05(+1.20%)
May 04, 2017 3.830 3.850 3.772 3.792 734,121 -0.05(-1.35%)
May 03, 2017 3.759 3.850 3.746 3.843 1,258,230 +0.09(+2.42%)
May 02, 2017 3.824 3.824 3.740 3.753 1,104,365 -0.07(-1.86%)
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.