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 (%)
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%)
Sep 01, 2017 4.032 4.038 4.018 4.051 415,430 +0.03(+0.66%)
Aug 31, 2017 4.005 4.058 4.005 4.025 721,229 +0.02(+0.50%)
Aug 30, 2017 4.005 4.038 3.998 4.005 565,137 -0.01(-0.17%)
Aug 29, 2017 4.051 4.085 3.998 4.012 1,060,914 -0.05(-1.31%)
Aug 28, 2017 4.058 4.083 4.047 4.065 724,153 +0.01(+0.33%)
Aug 25, 2017 4.058 4.071 4.032 4.051 512,710 -0.01(-0.16%)
Aug 24, 2017 4.078 4.098 4.051 4.058 575,137 -0.02(-0.49%)
Aug 23, 2017 4.105 4.125 4.071 4.078 770,010 -0.04(-0.97%)
Aug 22, 2017 4.018 4.125 4.018 4.118 1,644,107 +0.10(+2.48%)
Aug 21, 2017 4.032 4.038 3.998 4.018 797,344 -0.02(-0.49%)
Aug 18, 2017 3.972 4.051 3.972 4.038 745,312 +0.04(+1.00%)
Aug 17, 2017 4.012 4.051 3.998 3.998 661,272 -0.02(-0.50%)
Aug 16, 2017 4.012 4.038 4.005 4.018 480,539 +0.01(+0.17%)
Aug 15, 2017 4.025 4.032 3.998 4.012 819,656 -0.02(-0.49%)
Aug 14, 2017 3.998 4.038 3.992 4.032 1,016,007 +0.04(+1.00%)
Aug 11, 2017 3.965 3.992 3.952 3.992 898,063 -0.01(-0.17%)
Aug 10, 2017 3.998 4.008 3.952 3.998 1,100,697 -0.01(-0.17%)
Aug 09, 2017 4.012 4.018 3.985 4.005 606,936 -0.01(-0.33%)
Aug 08, 2017 3.985 4.032 3.958 4.018 1,182,830 +0.03(+0.83%)
Aug 07, 2017 3.932 3.992 3.919 3.985 711,345 +0.05(+1.35%)
Aug 04, 2017 3.965 3.972 3.892 3.932 1,036,488 -0.03(-0.67%)
Aug 03, 2017 4.018 4.032 3.940 3.958 1,350,938 -0.07(-1.81%)
Aug 02, 2017 4.012 4.051 3.992 4.032 1,211,453 +0.02(+0.50%)
Aug 01, 2017 4.005 4.032 4.002 4.012 1,108,654 +0.01(+0.33%)
Jul 31, 2017 4.005 4.032 3.992 3.998 1,794,317 +0.00(+0.00%)
Jul 28, 2017 4.038 4.045 3.998 3.998 913,610 -0.03(-0.82%)
Jul 27, 2017 4.025 4.045 4.005 4.032 649,038 +0.01(+0.16%)
Jul 26, 2017 4.018 4.051 4.018 4.025 639,081 +0.01(+0.33%)
Jul 25, 2017 4.025 4.045 3.995 4.012 839,752 -0.01(-0.33%)
Jul 24, 2017 4.032 4.045 4.012 4.025 513,344 -0.01(-0.16%)
Jul 21, 2017 4.045 4.051 3.998 4.032 1,201,820 +0.02(+0.50%)
Jul 20, 2017 4.005 4.032 3.992 4.012 493,292 +0.00(+0.00%)
Jul 19, 2017 3.998 4.018 3.985 4.012 644,221 +0.03(+0.67%)
Jul 18, 2017 4.058 4.058 3.965 3.985 1,151,191 -0.09(-2.12%)
Jul 17, 2017 4.071 4.091 4.051 4.071 686,874 +0.01(+0.33%)
Jul 14, 2017 4.045 4.075 4.021 4.058 755,264 +0.02(+0.49%)
Jul 13, 2017 4.051 4.065 4.005 4.038 676,892 -0.01(-0.16%)
Jul 12, 2017 4.038 4.071 4.025 4.045 495,377 +0.02(+0.49%)
Jul 11, 2017 3.998 4.028 3.985 4.025 779,786 +0.02(+0.50%)
Jul 10, 2017 4.005 4.032 3.985 4.005 564,536 +0.00(+0.00%)
Jul 07, 2017 4.025 4.032 3.992 4.005 485,421 -0.03(-0.66%)
Jul 06, 2017 4.038 4.038 4.005 4.032 913,688 -0.02(-0.49%)
Jul 05, 2017 4.051 4.078 4.018 4.051 855,737 +0.01(+0.16%)
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.