Indicators

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.118	4.122	4.084	4.091	967,815	-0.03(-0.66%)
Sep 28, 2017	4.111	4.132	4.071	4.118	1,016,489	+0.01(+0.33%)
Sep 27, 2017	4.105	4.111	4.065	4.105	1,002,308	+0.01(+0.32%)
Sep 26, 2017	4.085	4.118	4.078	4.091	611,128	+0.01(+0.33%)
Sep 25, 2017	4.091	4.098	4.051	4.078	794,619	+0.00(+0.00%)
Sep 22, 2017	4.065	4.105	4.051	4.078	972,990	+0.02(+0.49%)
Sep 21, 2017	4.038	4.078	4.038	4.058	883,299	+0.01(+0.16%)
Sep 20, 2017	4.051	4.058	4.032	4.051	818,372	+0.01(+0.33%)
Sep 19, 2017	4.045	4.058	4.032	4.038	842,719	-0.01(-0.33%)
Sep 18, 2017	4.025	4.078	4.012	4.051	837,654	+0.03(+0.66%)
Sep 15, 2017	3.978	4.025	3.972	4.025	2,503,568	+0.05(+1.17%)
Sep 14, 2017	3.992	4.012	3.972	3.978	709,254	-0.01(-0.33%)
Sep 13, 2017	4.012	4.018	3.992	3.992	725,820	-0.03(-0.66%)
Sep 12, 2017	4.038	4.045	4.012	4.018	475,846	-0.02(-0.49%)
Sep 11, 2017	3.985	4.038	3.978	4.038	672,321	+0.06(+1.50%)
Sep 08, 2017	3.985	4.018	3.972	3.978	534,305	-0.01(-0.33%)
Sep 07, 2017	3.992	4.032	3.968	3.992	689,977	+0.02(+0.50%)
Sep 06, 2017	3.998	4.012	3.965	3.972	783,991	-0.01(-0.33%)
Sep 05, 2017	4.051	4.058	3.978	3.985	1,246,346	-0.07(-1.64%)

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.