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, 2019 2.937 2.963 2.920 2.954 465,885 +0.01(+0.29%)
Oct 30, 2019 2.963 2.980 2.928 2.946 516,721 -0.02(-0.58%)
Oct 29, 2019 2.963 2.972 2.937 2.963 411,515 +0.02(+0.59%)
Oct 28, 2019 2.920 2.972 2.920 2.946 566,414 +0.02(+0.59%)
Oct 25, 2019 2.911 2.959 2.911 2.928 420,691 +0.01(+0.30%)
Oct 24, 2019 2.954 2.963 2.920 2.920 529,344 -0.05(-1.74%)
Oct 23, 2019 2.954 2.972 2.937 2.972 426,076 +0.02(+0.58%)
Oct 22, 2019 2.954 2.963 2.928 2.954 397,140 +0.00(+0.00%)
Oct 21, 2019 2.937 2.967 2.933 2.954 497,928 +0.02(+0.59%)
Oct 18, 2019 2.937 2.954 2.928 2.937 366,860 +0.01(+0.30%)
Oct 17, 2019 2.894 2.946 2.894 2.928 833,077 +0.05(+1.80%)
Oct 16, 2019 2.894 2.902 2.868 2.877 376,396 -0.02(-0.60%)
Oct 15, 2019 2.877 2.920 2.868 2.894 512,503 +0.01(+0.30%)
Oct 14, 2019 2.877 2.894 2.851 2.885 409,771 -0.01(-0.30%)
Oct 11, 2019 2.859 2.911 2.859 2.894 539,698 +0.03(+1.21%)
Oct 10, 2019 2.816 2.859 2.816 2.859 611,690 +0.04(+1.53%)
Oct 09, 2019 2.816 2.846 2.812 2.816 497,444 -0.01(-0.31%)
Oct 08, 2019 2.825 2.851 2.816 2.825 543,312 -0.01(-0.30%)
Oct 07, 2019 2.816 2.851 2.816 2.833 757,650 +0.00(+0.00%)
Oct 04, 2019 2.851 2.855 2.816 2.833 459,704 -0.01(-0.30%)
Oct 03, 2019 2.833 2.877 2.816 2.842 501,744 -0.01(-0.30%)
Oct 02, 2019 2.833 2.859 2.808 2.851 825,507 -0.01(-0.30%)
Oct 01, 2019 2.859 2.885 2.833 2.859 644,580 +0.01(+0.30%)
Sep 30, 2019 2.894 2.911 2.842 2.851 924,127 -0.04(-1.49%)
Sep 27, 2019 2.954 2.972 2.894 2.894 848,328 -0.04(-1.47%)
Sep 26, 2019 2.937 2.962 2.912 2.937 861,120 +0.00(+0.00%)
Sep 25, 2019 2.887 2.954 2.887 2.937 883,448 +0.06(+2.04%)
Sep 24, 2019 2.929 2.954 2.878 2.878 1,834,908 -0.06(-2.00%)
Sep 23, 2019 2.878 2.954 2.878 2.937 1,699,022 +0.06(+2.04%)
Sep 20, 2019 2.878 2.912 2.861 2.878 1,683,041 +0.00(+0.00%)
Sep 19, 2019 2.887 2.920 2.840 2.878 1,384,970 +0.00(+0.00%)
Sep 18, 2019 2.820 2.889 2.820 2.878 1,473,949 +0.05(+1.78%)
Sep 17, 2019 2.853 2.853 2.820 2.828 621,565 -0.03(-1.17%)
Sep 16, 2019 2.895 2.895 2.828 2.861 687,300 -0.04(-1.45%)
Sep 13, 2019 2.845 2.929 2.843 2.903 1,015,926 +0.06(+2.06%)
Sep 12, 2019 2.845 2.870 2.803 2.845 1,137,633 +0.01(+0.30%)
Sep 11, 2019 2.845 2.849 2.794 2.836 984,093 +0.03(+1.20%)
Sep 10, 2019 2.685 2.820 2.685 2.803 1,323,728 +0.12(+4.38%)
Sep 09, 2019 2.668 2.719 2.664 2.685 1,541,786 +0.03(+1.27%)
Sep 06, 2019 2.643 2.677 2.626 2.652 731,705 +0.01(+0.32%)
Sep 05, 2019 2.610 2.677 2.606 2.643 1,050,608 +0.05(+1.94%)
Sep 04, 2019 2.643 2.668 2.585 2.593 1,191,616 -0.04(-1.59%)
Sep 03, 2019 2.593 2.635 2.585 2.635 961,517 +0.03(+1.29%)
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%)
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.