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 (%)
Jun 30, 2017 3.998 3.998 3.972 3.992 813,540 +0.00(+0.00%)
Jun 29, 2017 4.005 4.012 3.932 3.992 1,015,644 -0.03(-0.66%)
Jun 28, 2017 4.025 4.045 3.978 4.018 1,250,078 -0.01(-0.16%)
Jun 27, 2017 4.096 4.103 3.993 4.025 1,796,992 -0.07(-1.74%)
Jun 26, 2017 4.103 4.112 4.070 4.096 1,032,855 +0.01(+0.32%)
Jun 23, 2017 4.064 4.116 4.064 4.083 2,474,501 +0.03(+0.64%)
Jun 22, 2017 4.038 4.070 4.038 4.057 842,330 +0.03(+0.64%)
Jun 21, 2017 4.064 4.083 4.018 4.031 945,661 -0.03(-0.64%)
Jun 20, 2017 4.083 4.090 4.038 4.057 920,039 -0.02(-0.48%)
Jun 19, 2017 4.077 4.096 4.064 4.077 1,036,239 +0.01(+0.16%)
Jun 16, 2017 4.005 4.074 3.999 4.070 2,181,695 +0.05(+1.13%)
Jun 15, 2017 4.012 4.041 4.005 4.025 1,133,697 +0.01(+0.16%)
Jun 14, 2017 4.005 4.035 3.973 4.018 673,983 +0.02(+0.49%)
Jun 13, 2017 3.999 4.025 3.980 3.999 710,450 +0.00(+0.00%)
Jun 12, 2017 4.005 4.038 3.993 3.999 1,098,660 -0.01(-0.16%)
Jun 09, 2017 3.967 4.015 3.954 4.005 1,537,556 +0.04(+0.98%)
Jun 08, 2017 3.921 3.980 3.921 3.967 698,629 +0.05(+1.16%)
Jun 07, 2017 3.889 3.921 3.856 3.921 838,763 +0.05(+1.17%)
Jun 06, 2017 3.882 3.902 3.843 3.876 946,867 -0.01(-0.33%)
Jun 05, 2017 3.908 3.928 3.869 3.889 657,441 -0.03(-0.66%)
Jun 02, 2017 3.954 3.967 3.902 3.915 1,366,425 -0.03(-0.66%)
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.