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 (%)
Oct 31, 2018 3.373 3.388 3.335 3.335 659,907 -0.04(-1.13%)
Oct 30, 2018 3.342 3.403 3.335 3.373 722,785 +0.01(+0.23%)
Oct 29, 2018 3.396 3.416 3.350 3.365 635,901 +0.01(+0.23%)
Oct 26, 2018 3.342 3.358 3.304 3.358 486,786 +0.00(+0.00%)
Oct 25, 2018 3.312 3.373 3.304 3.358 581,988 +0.05(+1.62%)
Oct 24, 2018 3.296 3.342 3.289 3.304 391,794 +0.01(+0.23%)
Oct 23, 2018 3.281 3.304 3.212 3.296 1,036,542 +0.01(+0.23%)
Oct 22, 2018 3.319 3.365 3.289 3.289 699,620 -0.04(-1.15%)
Oct 19, 2018 3.358 3.365 3.319 3.327 410,689 -0.04(-1.14%)
Oct 18, 2018 3.396 3.407 3.350 3.365 334,801 -0.03(-0.90%)
Oct 17, 2018 3.403 3.415 3.380 3.396 405,537 -0.01(-0.22%)
Oct 16, 2018 3.358 3.403 3.327 3.403 671,875 +0.06(+1.83%)
Oct 15, 2018 3.296 3.358 3.289 3.342 588,638 +0.05(+1.63%)
Oct 12, 2018 3.342 3.350 3.273 3.289 1,104,323 -0.04(-1.15%)
Oct 11, 2018 3.388 3.396 3.327 3.327 958,073 -0.07(-2.03%)
Oct 10, 2018 3.442 3.465 3.396 3.396 709,688 -0.04(-1.11%)
Oct 09, 2018 3.426 3.442 3.411 3.434 484,712 +0.02(+0.45%)
Oct 08, 2018 3.403 3.419 3.396 3.419 461,467 +0.02(+0.68%)
Oct 05, 2018 3.442 3.442 3.384 3.396 459,197 -0.03(-0.89%)
Oct 04, 2018 3.442 3.449 3.396 3.426 928,983 -0.04(-1.10%)
Oct 03, 2018 3.503 3.518 3.442 3.465 1,040,821 -0.04(-1.09%)
Oct 02, 2018 3.495 3.541 3.495 3.503 528,003 +0.00(+0.00%)
Oct 01, 2018 3.533 3.549 3.480 3.503 1,648,381 -0.04(-1.08%)
Sep 28, 2018 3.556 3.579 3.541 3.541 743,843 -0.01(-0.22%)
Sep 27, 2018 3.480 3.556 3.472 3.549 1,576,876 +0.08(+2.20%)
Sep 26, 2018 3.509 3.510 3.472 3.472 931,285 -0.03(-0.85%)
Sep 25, 2018 3.517 3.535 3.480 3.502 933,920 -0.01(-0.21%)
Sep 24, 2018 3.576 3.584 3.502 3.509 1,212,747 -0.06(-1.66%)
Sep 21, 2018 3.509 3.569 3.502 3.569 2,502,383 +0.05(+1.48%)
Sep 20, 2018 3.509 3.524 3.487 3.517 511,546 +0.01(+0.21%)
Sep 19, 2018 3.546 3.546 3.502 3.509 1,035,805 -0.03(-0.84%)
Sep 18, 2018 3.554 3.569 3.532 3.539 541,092 -0.03(-0.83%)
Sep 17, 2018 3.554 3.576 3.524 3.569 756,596 +0.04(+1.05%)
Sep 14, 2018 3.561 3.561 3.524 3.532 473,762 -0.03(-0.83%)
Sep 13, 2018 3.598 3.598 3.554 3.561 495,356 -0.03(-0.83%)
Sep 12, 2018 3.621 3.635 3.546 3.591 1,040,764 -0.04(-1.02%)
Sep 11, 2018 3.643 3.650 3.628 3.628 278,634 -0.02(-0.61%)
Sep 10, 2018 3.665 3.695 3.576 3.650 1,008,160 -0.01(-0.40%)
Sep 07, 2018 3.717 3.717 3.650 3.665 672,163 -0.04(-1.20%)
Sep 06, 2018 3.680 3.717 3.673 3.710 473,393 +0.04(+1.21%)
Sep 05, 2018 3.635 3.680 3.635 3.665 601,307 +0.04(+1.02%)
Sep 04, 2018 3.621 3.650 3.602 3.628 474,441 +0.01(+0.20%)
Aug 31, 2018 3.621 3.621 3.621 0 -0.04(-1.01%)
Aug 30, 2018 3.635 3.661 3.628 3.658 306,583 +0.03(+0.82%)
Aug 29, 2018 3.621 3.643 3.613 3.628 521,367 +0.01(+0.41%)
Aug 28, 2018 3.584 3.621 3.584 3.613 330,608 +0.03(+0.83%)
Aug 27, 2018 3.591 3.621 3.580 3.584 459,981 -0.01(-0.21%)
Aug 24, 2018 3.635 3.635 3.569 3.591 666,637 -0.02(-0.62%)
Aug 23, 2018 3.628 3.635 3.613 3.613 333,623 -0.01(-0.41%)
Aug 22, 2018 3.635 3.650 3.624 3.628 372,739 +0.00(+0.00%)
Aug 21, 2018 3.635 3.665 3.628 3.628 595,140 +0.00(+0.00%)
Aug 20, 2018 3.606 3.635 3.606 3.628 407,946 +0.04(+1.03%)
Aug 17, 2018 3.584 3.613 3.584 3.591 701,815 +0.01(+0.21%)
Aug 16, 2018 3.606 3.621 3.576 3.584 675,423 -0.02(-0.62%)
Aug 15, 2018 3.635 3.658 3.606 3.606 549,543 -0.04(-1.22%)
Aug 14, 2018 3.643 3.658 3.621 3.650 351,600 +0.01(+0.20%)
Aug 13, 2018 3.628 3.643 3.591 3.643 309,735 +0.01(+0.41%)
Aug 10, 2018 3.598 3.628 3.584 3.628 360,949 +0.03(+0.82%)
Aug 09, 2018 3.576 3.598 3.569 3.598 334,911 +0.01(+0.41%)
Aug 08, 2018 3.606 3.606 3.584 3.584 642,480 -0.01(-0.41%)
Aug 07, 2018 3.613 3.628 3.591 3.598 531,638 -0.01(-0.21%)
Aug 06, 2018 3.584 3.621 3.576 3.606 414,979 +0.02(+0.62%)
Aug 03, 2018 3.695 3.702 3.576 3.584 1,416,300 -0.11(-3.01%)
Aug 02, 2018 3.687 3.710 3.680 3.695 404,998 +0.00(+0.00%)
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.