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 (%)
Jan 31, 2017 3.247 3.279 3.197 3.235 1,375,853 -0.03(-0.77%)
Jan 30, 2017 3.298 3.304 3.254 3.260 807,367 -0.03(-0.96%)
Jan 27, 2017 3.298 3.310 3.285 3.292 691,136 +0.00(+0.00%)
Jan 26, 2017 3.298 3.310 3.279 3.292 928,046 -0.01(-0.19%)
Jan 25, 2017 3.310 3.317 3.285 3.298 677,992 +0.00(+0.00%)
Jan 24, 2017 3.298 3.317 3.279 3.298 590,548 +0.00(+0.00%)
Jan 23, 2017 3.285 3.323 3.273 3.298 701,217 +0.01(+0.38%)
Jan 20, 2017 3.292 3.310 3.273 3.285 824,975 -0.02(-0.57%)
Jan 19, 2017 3.317 3.317 3.292 3.304 507,326 -0.01(-0.38%)
Jan 18, 2017 3.329 3.336 3.298 3.317 569,362 +0.00(+0.00%)
Jan 17, 2017 3.317 3.342 3.310 3.317 550,158 +0.00(+0.00%)
Jan 13, 2017 3.317 3.317 3.317 0 +0.00(+0.00%)
Jan 12, 2017 3.361 3.373 3.310 3.317 1,182,950 -0.06(-1.68%)
Jan 11, 2017 3.336 3.386 3.310 3.373 805,579 +0.03(+0.94%)
Jan 10, 2017 3.323 3.355 3.298 3.342 974,783 +0.03(+0.95%)
Jan 09, 2017 3.348 3.355 3.310 3.310 531,863 -0.03(-0.76%)
Jan 06, 2017 3.373 3.373 3.317 3.336 587,933 -0.01(-0.38%)
Jan 05, 2017 3.355 3.361 3.317 3.348 715,639 -0.01(-0.19%)
Jan 04, 2017 3.310 3.367 3.292 3.355 1,283,776 +0.04(+1.33%)
Jan 03, 2017 3.260 3.326 3.260 3.310 1,328,985 +0.05(+1.55%)
Dec 30, 2016 3.260 3.260 3.260 0 -0.02(-0.58%)
Dec 29, 2016 3.273 3.304 3.266 3.279 655,262 +0.01(+0.19%)
Dec 28, 2016 3.292 3.317 3.241 3.273 1,185,072 +0.00(+0.00%)
Dec 27, 2016 3.303 3.309 3.266 3.273 1,220,948 -0.01(-0.37%)
Dec 23, 2016 3.285 3.285 3.285 0 -0.01(-0.37%)
Dec 22, 2016 3.260 3.297 3.254 3.297 754,153 +0.03(+0.94%)
Dec 21, 2016 3.285 3.297 3.260 3.266 1,145,774 -0.02(-0.56%)
Dec 20, 2016 3.279 3.297 3.266 3.285 1,039,136 +0.01(+0.37%)
Dec 19, 2016 3.205 3.279 3.205 3.273 2,738,125 +0.07(+2.30%)
Dec 16, 2016 3.132 3.224 3.132 3.199 1,973,411 +0.08(+2.55%)
Dec 15, 2016 3.181 3.199 3.107 3.119 1,675,875 -0.07(-2.30%)
Dec 14, 2016 3.217 3.236 3.187 3.193 1,166,930 -0.04(-1.33%)
Dec 13, 2016 3.260 3.260 3.206 3.236 1,265,867 -0.01(-0.38%)
Dec 12, 2016 3.242 3.279 3.236 3.248 1,452,076 -0.01(-0.19%)
Dec 09, 2016 3.236 3.285 3.230 3.254 1,681,491 +0.02(+0.76%)
Dec 08, 2016 3.230 3.248 3.224 3.230 2,256,262 -0.01(-0.19%)
Dec 07, 2016 3.217 3.236 3.195 3.236 1,182,673 +0.02(+0.76%)
Dec 06, 2016 3.187 3.211 3.168 3.211 766,742 +0.02(+0.77%)
Dec 05, 2016 3.175 3.193 3.150 3.187 1,122,737 +0.03(+0.97%)
Dec 02, 2016 3.150 3.181 3.113 3.156 975,109 +0.01(+0.19%)
Dec 01, 2016 3.187 3.205 3.119 3.150 1,193,863 -0.04(-1.15%)
Nov 30, 2016 3.211 3.224 3.168 3.187 1,240,131 -0.02(-0.76%)
Nov 29, 2016 3.199 3.224 3.187 3.211 1,369,558 +0.02(+0.77%)
Nov 28, 2016 3.211 3.217 3.181 3.187 935,593 -0.02(-0.57%)
Nov 25, 2016 3.187 3.211 3.175 3.205 569,763 +0.02(+0.58%)
Nov 23, 2016 3.187 3.187 3.187 0 -0.04(-1.33%)
Nov 22, 2016 3.217 3.236 3.193 3.230 1,142,574 +0.02(+0.76%)
Nov 21, 2016 3.162 3.217 3.144 3.205 1,284,612 +0.07(+2.15%)
Nov 18, 2016 3.126 3.156 3.107 3.138 1,219,166 +0.02(+0.79%)
Nov 17, 2016 3.126 3.147 3.113 3.113 774,303 -0.01(-0.20%)
Nov 16, 2016 3.089 3.138 3.089 3.119 1,270,705 +0.03(+0.99%)
Nov 15, 2016 3.064 3.095 3.040 3.089 1,206,773 +0.02(+0.80%)
Nov 14, 2016 3.040 3.064 3.040 3.064 1,060,666 +0.02(+0.60%)
Nov 11, 2016 3.034 3.076 3.015 3.046 1,377,447 +0.02(+0.81%)
Nov 10, 2016 3.095 3.101 3.009 3.021 1,746,415 -0.07(-2.18%)
Nov 09, 2016 2.997 3.089 2.978 3.089 1,271,239 +0.02(+0.60%)
Nov 08, 2016 3.052 3.076 3.040 3.070 891,756 +0.03(+1.01%)
Nov 07, 2016 3.034 3.064 3.021 3.040 963,239 +0.02(+0.81%)
Nov 04, 2016 2.978 3.034 2.978 3.015 698,607 +0.03(+1.03%)
Nov 03, 2016 2.948 2.991 2.936 2.985 1,134,784 +0.07(+2.31%)
Nov 02, 2016 2.923 2.942 2.911 2.917 625,552 -0.01(-0.42%)
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.