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 29, 2019 4.090 4.090 4.030 4.040 733,200 -0.03(-0.74%)
Mar 28, 2019 4.040 4.090 4.000 4.070 876,983 -0.07(-1.69%)
Mar 27, 2019 4.170 4.170 4.120 4.140 530,371 -0.03(-0.72%)
Mar 26, 2019 4.150 4.170 4.135 4.170 360,095 +0.03(+0.72%)
Mar 25, 2019 4.120 4.160 4.090 4.140 480,349 +0.04(+0.98%)
Mar 22, 2019 4.180 4.190 4.100 4.100 763,500 -0.08(-1.91%)
Mar 21, 2019 4.190 4.200 4.160 4.180 565,491 +0.00(+0.00%)
Mar 20, 2019 4.170 4.240 4.160 4.180 734,038 +0.01(+0.24%)
Mar 19, 2019 4.160 4.170 4.140 4.170 612,158 +0.02(+0.48%)
Mar 18, 2019 4.110 4.150 4.110 4.150 606,510 +0.05(+1.22%)
Mar 15, 2019 4.110 4.160 4.070 4.100 4,439,500 -0.01(-0.24%)
Mar 14, 2019 4.100 4.140 4.090 4.110 1,044,150 -0.01(-0.24%)
Mar 13, 2019 4.160 4.170 4.110 4.120 851,121 -0.02(-0.48%)
Mar 12, 2019 4.120 4.200 4.115 4.140 958,751 +0.02(+0.49%)
Mar 11, 2019 4.150 4.160 4.050 4.120 1,394,886 -0.03(-0.72%)
Mar 08, 2019 4.120 4.160 4.120 4.150 314,800 +0.02(+0.48%)
Mar 07, 2019 4.160 4.180 4.120 4.130 418,552 -0.03(-0.72%)
Mar 06, 2019 4.200 4.220 4.160 4.160 370,466 -0.03(-0.72%)
Mar 05, 2019 4.180 4.200 4.150 4.190 286,795 +0.01(+0.24%)
Mar 04, 2019 4.200 4.210 4.160 4.180 462,127 -0.02(-0.48%)
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.