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 30, 2020 1.608 1.637 1.569 1.588 543,626 -0.03(-1.80%)
Sep 29, 2020 1.656 1.656 1.579 1.617 522,259 -0.02(-1.18%)
Sep 28, 2020 1.618 1.665 1.608 1.637 675,943 +0.04(+2.35%)
Sep 25, 2020 1.552 1.618 1.552 1.599 243,676 +0.04(+2.41%)
Sep 24, 2020 1.571 1.599 1.514 1.561 736,654 -0.01(-0.60%)
Sep 23, 2020 1.637 1.646 1.571 1.571 959,635 -0.08(-4.57%)
Sep 22, 2020 1.665 1.674 1.608 1.646 529,272 -0.03(-1.69%)
Sep 21, 2020 1.674 1.684 1.627 1.674 1,108,555 -0.05(-2.73%)
Sep 18, 2020 1.712 1.721 1.674 1.721 946,107 +0.03(+1.67%)
Sep 17, 2020 1.646 1.702 1.646 1.693 398,416 +0.03(+1.69%)
Sep 16, 2020 1.655 1.693 1.646 1.665 278,089 +0.01(+0.57%)
Sep 15, 2020 1.655 1.693 1.655 1.655 336,352 -0.01(-0.57%)
Sep 14, 2020 1.618 1.679 1.608 1.665 408,373 +0.05(+2.91%)
Sep 11, 2020 1.618 1.646 1.580 1.618 528,072 +0.00(+0.00%)
Sep 10, 2020 1.674 1.674 1.618 1.618 292,883 -0.04(-2.27%)
Sep 09, 2020 1.665 1.693 1.655 1.655 363,734 +0.00(+0.00%)
Sep 08, 2020 1.599 1.684 1.599 1.655 579,524 +0.02(+1.15%)
Sep 04, 2020 1.655 1.674 1.618 1.637 867,646 -0.01(-0.57%)
Sep 03, 2020 1.674 1.684 1.623 1.646 604,206 -0.01(-0.57%)
Sep 02, 2020 1.618 1.670 1.590 1.655 1,116,790 +0.04(+2.33%)
Sep 01, 2020 1.637 1.637 1.599 1.618 485,722 -0.01(-0.58%)
Aug 31, 2020 1.627 1.637 1.608 1.627 1,422,010 -0.02(-1.14%)
Aug 28, 2020 1.646 1.665 1.608 1.646 243,251 +0.01(+0.57%)
Aug 27, 2020 1.637 1.660 1.627 1.637 479,535 +0.01(+0.58%)
Aug 26, 2020 1.646 1.655 1.599 1.627 905,257 -0.02(-1.14%)
Aug 25, 2020 1.665 1.674 1.627 1.646 1,038,838 -0.02(-1.13%)
Aug 24, 2020 1.627 1.674 1.608 1.665 467,456 +0.05(+2.91%)
Aug 21, 2020 1.637 1.655 1.608 1.618 550,398 -0.03(-1.71%)
Aug 20, 2020 1.674 1.684 1.646 1.646 351,715 -0.04(-2.24%)
Aug 19, 2020 1.721 1.721 1.665 1.684 531,131 -0.01(-0.56%)
Aug 18, 2020 1.674 1.750 1.674 1.693 592,572 -0.02(-1.10%)
Aug 17, 2020 1.740 1.740 1.702 1.712 465,482 -0.03(-1.62%)
Aug 14, 2020 1.712 1.750 1.684 1.740 467,259 +0.04(+2.21%)
Aug 13, 2020 1.731 1.778 1.702 1.702 472,611 -0.02(-1.09%)
Aug 12, 2020 1.768 1.768 1.693 1.721 525,666 -0.01(-0.54%)
Aug 11, 2020 1.768 1.825 1.721 1.731 651,593 -0.02(-1.08%)
Aug 10, 2020 1.665 1.768 1.665 1.750 1,150,766 +0.08(+4.49%)
Aug 07, 2020 1.693 1.702 1.637 1.674 941,110 -0.01(-0.56%)
Aug 06, 2020 1.674 1.705 1.674 1.684 491,225 +0.01(+0.56%)
Aug 05, 2020 1.618 1.684 1.618 1.674 849,844 +0.06(+3.49%)
Aug 04, 2020 1.608 1.665 1.599 1.618 2,570,949 -0.08(-4.97%)
Aug 03, 2020 1.684 1.712 1.646 1.702 595,213 +0.00(+0.00%)
Jul 31, 2020 1.712 1.740 1.655 1.702 661,074 -0.04(-2.16%)
Jul 30, 2020 1.740 1.759 1.702 1.740 403,505 +0.00(+0.00%)
Jul 29, 2020 1.731 1.750 1.693 1.740 523,563 +0.04(+2.21%)
Jul 28, 2020 1.702 1.712 1.655 1.702 756,580 +0.01(+0.56%)
Jul 27, 2020 1.684 1.702 1.672 1.693 393,385 +0.03(+1.69%)
Jul 24, 2020 1.674 1.702 1.655 1.665 635,558 -0.03(-1.67%)
Jul 23, 2020 1.712 1.738 1.684 1.693 322,001 -0.03(-1.64%)
Jul 22, 2020 1.684 1.778 1.684 1.721 470,364 +0.01(+0.55%)
Jul 21, 2020 1.674 1.740 1.655 1.712 714,400 +0.07(+4.00%)
Jul 20, 2020 1.655 1.684 1.627 1.646 445,566 -0.03(-1.69%)
Jul 17, 2020 1.684 1.721 1.674 1.674 409,955 -0.02(-1.11%)
Jul 16, 2020 1.665 1.740 1.665 1.693 649,817 +0.00(+0.00%)
Jul 15, 2020 1.599 1.702 1.590 1.693 1,623,864 +0.11(+7.14%)
Jul 14, 2020 1.514 1.587 1.510 1.580 625,978 +0.06(+3.70%)
Jul 13, 2020 1.524 1.577 1.524 1.524 705,019 -0.02(-1.22%)
Jul 10, 2020 1.477 1.552 1.439 1.543 1,323,317 +0.07(+4.46%)
Jul 09, 2020 1.561 1.571 1.458 1.477 1,269,338 -0.08(-4.85%)
Jul 08, 2020 1.571 1.590 1.514 1.552 1,423,293 -0.04(-2.37%)
Jul 07, 2020 1.618 1.646 1.580 1.590 1,199,992 -0.03(-1.74%)
Jul 06, 2020 1.571 1.627 1.561 1.618 1,278,225 +0.08(+5.52%)
Jul 02, 2020 1.599 1.627 1.524 1.533 1,009,472 -0.06(-3.55%)
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.