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 (%)
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%)
Nov 01, 2016 3.003 3.012 2.929 2.929 1,069,637 -0.08(-2.65%)
Oct 31, 2016 3.027 3.034 3.009 3.009 835,720 -0.01(-0.41%)
Oct 28, 2016 3.027 3.040 2.991 3.021 613,319 +0.01(+0.41%)
Oct 27, 2016 3.052 3.052 3.009 3.009 558,230 -0.04(-1.21%)
Oct 26, 2016 3.076 3.083 3.037 3.046 822,988 -0.04(-1.19%)
Oct 25, 2016 3.027 3.089 3.027 3.083 760,978 +0.06(+1.82%)
Oct 24, 2016 3.015 3.027 3.003 3.027 494,451 +0.03(+1.02%)
Oct 21, 2016 2.948 3.000 2.942 2.997 562,887 +0.02(+0.82%)
Oct 20, 2016 2.966 2.985 2.948 2.972 367,703 +0.01(+0.21%)
Oct 19, 2016 2.954 2.978 2.942 2.966 298,251 +0.02(+0.62%)
Oct 18, 2016 2.936 2.966 2.929 2.948 522,925 +0.01(+0.42%)
Oct 17, 2016 2.936 2.954 2.936 2.936 352,461 -0.01(-0.21%)
Oct 14, 2016 2.966 2.966 2.936 2.942 595,368 -0.01(-0.21%)
Oct 13, 2016 2.942 2.966 2.936 2.948 637,775 +0.01(+0.21%)
Oct 12, 2016 2.923 2.978 2.911 2.942 955,353 +0.02(+0.84%)
Oct 11, 2016 2.911 2.936 2.905 2.917 1,049,940 -0.01(-0.21%)
Oct 10, 2016 2.893 2.942 2.893 2.923 542,102 +0.03(+1.06%)
Oct 07, 2016 2.899 2.911 2.874 2.893 887,068 -0.01(-0.21%)
Oct 06, 2016 2.917 2.936 2.893 2.899 1,210,003 -0.02(-0.63%)
Oct 05, 2016 2.923 2.960 2.917 2.917 935,646 -0.01(-0.42%)
Oct 04, 2016 2.985 2.985 2.923 2.929 2,074,486 -0.06(-1.85%)
Oct 03, 2016 3.027 3.027 2.985 2.985 1,237,548 -0.03(-1.02%)
Sep 30, 2016 3.034 3.052 3.015 3.015 849,460 -0.01(-0.40%)
Sep 29, 2016 3.040 3.058 3.003 3.027 1,165,645 -0.02(-0.60%)
Sep 28, 2016 3.058 3.070 3.015 3.046 1,107,120 +0.01(+0.20%)
Sep 27, 2016 3.034 3.058 3.022 3.040 1,179,817 +0.00(+0.00%)
Sep 26, 2016 3.046 3.075 3.034 3.040 981,277 -0.01(-0.20%)
Sep 23, 2016 3.069 3.075 3.046 3.046 1,088,928 -0.02(-0.78%)
Sep 22, 2016 3.034 3.075 3.022 3.069 1,381,684 +0.04(+1.38%)
Sep 21, 2016 3.016 3.034 2.974 3.028 1,137,651 +0.02(+0.59%)
Sep 20, 2016 3.010 3.016 2.986 3.010 900,804 +0.02(+0.60%)
Sep 19, 2016 2.980 3.010 2.980 2.992 877,751 +0.02(+0.80%)
Sep 16, 2016 2.998 2.998 2.950 2.968 2,001,170 -0.03(-0.99%)
Sep 15, 2016 2.992 3.010 2.960 2.998 1,153,046 +0.02(+0.80%)
Sep 14, 2016 2.962 2.983 2.939 2.974 1,489,546 +0.02(+0.81%)
Sep 13, 2016 2.974 2.992 2.939 2.950 1,894,118 -0.01(-0.40%)
Sep 12, 2016 2.879 2.986 2.879 2.962 1,675,305 +0.07(+2.47%)
Sep 09, 2016 3.016 3.016 2.891 2.891 1,470,422 -0.12(-4.14%)
Sep 08, 2016 2.992 3.016 2.980 3.016 1,221,300 +0.02(+0.80%)
Sep 07, 2016 2.956 2.992 2.950 2.992 1,054,297 +0.04(+1.41%)
Sep 06, 2016 2.927 2.962 2.921 2.950 504,193 +0.02(+0.81%)
Sep 02, 2016 2.909 2.927 2.927 2.927 682,689 +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.