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 30, 2019 2.601 2.624 2.559 2.601 2,489,347 -0.01(-0.32%)
Aug 29, 2019 2.660 2.677 2.610 2.610 1,270,744 -0.06(-2.20%)
Aug 28, 2019 2.702 2.719 2.660 2.668 921,941 -0.06(-2.15%)
Aug 27, 2019 2.794 2.811 2.702 2.727 1,101,706 -0.08(-2.98%)
Aug 26, 2019 2.769 2.828 2.761 2.811 770,762 +0.05(+1.82%)
Aug 23, 2019 2.803 2.811 2.719 2.761 1,862,034 -0.04(-1.50%)
Aug 22, 2019 2.845 2.853 2.778 2.803 1,091,608 -0.07(-2.34%)
Aug 21, 2019 2.920 2.941 2.820 2.870 1,308,439 -0.06(-2.01%)
Aug 20, 2019 2.945 2.954 2.920 2.929 346,682 -0.01(-0.29%)
Aug 19, 2019 2.954 2.958 2.937 2.937 564,435 -0.02(-0.57%)
Aug 16, 2019 2.954 2.971 2.937 2.954 473,463 +0.01(+0.28%)
Aug 15, 2019 2.987 2.996 2.937 2.945 623,605 -0.05(-1.68%)
Aug 14, 2019 3.054 3.071 2.971 2.996 809,677 -0.08(-2.46%)
Aug 13, 2019 3.088 3.113 3.059 3.071 526,606 -0.01(-0.27%)
Aug 12, 2019 3.105 3.105 3.071 3.080 284,440 -0.03(-1.08%)
Aug 09, 2019 3.147 3.147 3.096 3.113 305,194 -0.05(-1.59%)
Aug 08, 2019 3.096 3.172 3.063 3.164 430,198 +0.08(+2.45%)
Aug 07, 2019 3.080 3.096 3.050 3.088 595,698 -0.01(-0.27%)
Aug 06, 2019 3.105 3.130 3.071 3.096 399,509 +0.01(+0.27%)
Aug 05, 2019 3.096 3.130 3.071 3.088 789,268 -0.06(-1.87%)
Aug 02, 2019 3.189 3.222 3.122 3.147 568,918 -0.04(-1.32%)
Aug 01, 2019 3.231 3.231 3.180 3.189 1,034,678 -0.04(-1.30%)
Jul 31, 2019 3.289 3.289 3.231 3.231 763,654 -0.06(-1.79%)
Jul 30, 2019 3.289 3.298 3.256 3.289 434,967 +0.00(+0.00%)
Jul 29, 2019 3.315 3.315 3.273 3.289 482,813 -0.01(-0.25%)
Jul 26, 2019 3.289 3.298 3.264 3.298 556,167 +0.03(+0.77%)
Jul 25, 2019 3.306 3.310 3.247 3.273 515,616 -0.03(-1.02%)
Jul 24, 2019 3.289 3.306 3.273 3.306 664,706 +0.02(+0.51%)
Jul 23, 2019 3.264 3.289 3.256 3.289 1,214,997 +0.03(+1.03%)
Jul 22, 2019 3.231 3.256 3.222 3.256 351,903 +0.03(+0.78%)
Jul 19, 2019 3.247 3.264 3.222 3.231 366,090 -0.03(-0.77%)
Jul 18, 2019 3.264 3.281 3.231 3.256 664,125 -0.03(-1.02%)
Jul 17, 2019 3.264 3.289 3.247 3.289 788,643 +0.02(+0.51%)
Jul 16, 2019 3.231 3.289 3.231 3.273 628,286 +0.03(+0.78%)
Jul 15, 2019 3.239 3.247 3.222 3.247 602,703 +0.02(+0.52%)
Jul 12, 2019 3.231 3.242 3.231 3.231 370,619 +0.00(+0.00%)
Jul 11, 2019 3.214 3.231 3.197 3.231 359,969 +0.02(+0.52%)
Jul 10, 2019 3.205 3.229 3.189 3.214 624,346 +0.01(+0.26%)
Jul 09, 2019 3.180 3.214 3.172 3.205 692,145 +0.02(+0.53%)
Jul 08, 2019 3.138 3.205 3.138 3.189 1,506,974 +0.08(+2.43%)
Jul 05, 2019 3.113 3.138 3.088 3.113 506,592 +0.00(+0.00%)
Jul 03, 2019 3.096 3.122 3.096 3.113 289,941 +0.02(+0.54%)
Jul 02, 2019 3.147 3.172 3.080 3.096 549,806 -0.05(-1.60%)
Jul 01, 2019 3.172 3.180 3.130 3.147 626,843 -0.03(-1.06%)
Jun 28, 2019 3.054 3.180 3.054 3.180 1,641,093 +0.10(+3.27%)
Jun 27, 2019 3.071 3.080 3.046 3.080 741,871 +0.03(+0.82%)
Jun 26, 2019 3.054 3.083 3.054 3.054 584,024 -0.01(-0.27%)
Jun 25, 2019 3.063 3.087 3.038 3.063 543,334 -0.01(-0.27%)
Jun 24, 2019 3.038 3.087 3.038 3.071 651,666 +0.03(+1.07%)
Jun 21, 2019 3.095 3.120 3.030 3.038 1,324,582 -0.06(-1.84%)
Jun 20, 2019 3.120 3.125 3.095 3.095 442,527 -0.02(-0.52%)
Jun 19, 2019 3.111 3.136 3.111 3.111 344,781 +0.00(+0.00%)
Jun 18, 2019 3.111 3.152 3.111 3.111 395,682 +0.00(+0.00%)
Jun 17, 2019 3.185 3.185 3.111 3.111 725,890 -0.07(-2.05%)
Jun 14, 2019 3.177 3.201 3.168 3.177 468,987 -0.02(-0.51%)
Jun 13, 2019 3.177 3.209 3.177 3.193 310,249 +0.01(+0.26%)
Jun 12, 2019 3.160 3.193 3.160 3.185 241,645 +0.01(+0.26%)
Jun 11, 2019 3.185 3.201 3.168 3.177 333,871 -0.01(-0.26%)
Jun 10, 2019 3.177 3.193 3.152 3.185 301,205 +0.01(+0.26%)
Jun 07, 2019 3.201 3.201 3.160 3.177 406,496 -0.02(-0.51%)
Jun 06, 2019 3.185 3.193 3.152 3.193 430,440 +0.00(+0.00%)
Jun 05, 2019 3.201 3.217 3.173 3.193 538,176 +0.00(+0.00%)
Jun 04, 2019 3.193 3.201 3.168 3.193 440,107 +0.03(+1.03%)
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.