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 (%)
Mar 29, 2018 3.463 3.463 3.463 0 -0.04(-1.03%)
Mar 28, 2018 3.434 3.499 3.434 3.499 1,062,337 +0.06(+1.89%)
Mar 27, 2018 3.406 3.469 3.385 3.434 1,180,926 +0.03(+0.82%)
Mar 26, 2018 3.420 3.434 3.364 3.406 1,281,364 -0.01(-0.21%)
Mar 23, 2018 3.427 3.476 3.409 3.413 1,349,800 +0.01(+0.21%)
Mar 22, 2018 3.371 3.448 3.371 3.406 1,051,673 +0.03(+0.83%)
Mar 21, 2018 3.392 3.413 3.378 3.378 1,183,205 -0.01(-0.41%)
Mar 20, 2018 3.427 3.441 3.392 3.392 601,933 -0.03(-0.82%)
Mar 19, 2018 3.427 3.448 3.392 3.420 814,904 -0.01(-0.41%)
Mar 16, 2018 3.413 3.455 3.392 3.434 1,694,895 +0.03(+1.03%)
Mar 15, 2018 3.420 3.420 3.378 3.399 861,660 -0.02(-0.61%)
Mar 14, 2018 3.392 3.441 3.385 3.420 1,149,801 +0.04(+1.24%)
Mar 13, 2018 3.406 3.441 3.378 3.378 1,004,109 -0.01(-0.41%)
Mar 12, 2018 3.336 3.420 3.336 3.392 1,044,680 +0.06(+1.68%)
Mar 09, 2018 3.364 3.378 3.322 3.336 1,285,709 -0.02(-0.62%)
Mar 08, 2018 3.336 3.357 3.315 3.357 1,018,091 +0.02(+0.63%)
Mar 07, 2018 3.350 3.280 3.336 1,153,451 +0.03(+1.06%)
Mar 06, 2018 3.266 3.315 3.235 3.301 897,010 +0.03(+0.85%)
Mar 05, 2018 3.301 3.322 3.259 3.273 2,129,625 -0.02(-0.64%)
Mar 02, 2018 3.189 3.294 3.189 3.294 2,408,424 +0.10(+3.06%)
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.