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 (%)
Jul 31, 2017 4.005 4.032 3.992 3.998 1,794,317 +0.00(+0.00%)
Jul 28, 2017 4.038 4.045 3.998 3.998 913,610 -0.03(-0.82%)
Jul 27, 2017 4.025 4.045 4.005 4.032 649,038 +0.01(+0.16%)
Jul 26, 2017 4.018 4.051 4.018 4.025 639,081 +0.01(+0.33%)
Jul 25, 2017 4.025 4.045 3.995 4.012 839,752 -0.01(-0.33%)
Jul 24, 2017 4.032 4.045 4.012 4.025 513,344 -0.01(-0.16%)
Jul 21, 2017 4.045 4.051 3.998 4.032 1,201,820 +0.02(+0.50%)
Jul 20, 2017 4.005 4.032 3.992 4.012 493,292 +0.00(+0.00%)
Jul 19, 2017 3.998 4.018 3.985 4.012 644,221 +0.03(+0.67%)
Jul 18, 2017 4.058 4.058 3.965 3.985 1,151,191 -0.09(-2.12%)
Jul 17, 2017 4.071 4.091 4.051 4.071 686,874 +0.01(+0.33%)
Jul 14, 2017 4.045 4.075 4.021 4.058 755,264 +0.02(+0.49%)
Jul 13, 2017 4.051 4.065 4.005 4.038 676,892 -0.01(-0.16%)
Jul 12, 2017 4.038 4.071 4.025 4.045 495,377 +0.02(+0.49%)
Jul 11, 2017 3.998 4.028 3.985 4.025 779,786 +0.02(+0.50%)
Jul 10, 2017 4.005 4.032 3.985 4.005 564,536 +0.00(+0.00%)
Jul 07, 2017 4.025 4.032 3.992 4.005 485,421 -0.03(-0.66%)
Jul 06, 2017 4.038 4.038 4.005 4.032 913,688 -0.02(-0.49%)
Jul 05, 2017 4.051 4.078 4.018 4.051 855,737 +0.01(+0.16%)
Jul 03, 2017 3.985 4.051 3.985 4.045 490,564 +0.05(+1.33%)
Jun 30, 2017 3.998 3.998 3.972 3.992 813,540 +0.00(+0.00%)
Jun 29, 2017 4.005 4.012 3.932 3.992 1,015,644 -0.03(-0.66%)
Jun 28, 2017 4.025 4.045 3.978 4.018 1,250,078 -0.01(-0.16%)
Jun 27, 2017 4.096 4.103 3.993 4.025 1,796,992 -0.07(-1.74%)
Jun 26, 2017 4.103 4.112 4.070 4.096 1,032,855 +0.01(+0.32%)
Jun 23, 2017 4.064 4.116 4.064 4.083 2,474,501 +0.03(+0.64%)
Jun 22, 2017 4.038 4.070 4.038 4.057 842,330 +0.03(+0.64%)
Jun 21, 2017 4.064 4.083 4.018 4.031 945,661 -0.03(-0.64%)
Jun 20, 2017 4.083 4.090 4.038 4.057 920,039 -0.02(-0.48%)
Jun 19, 2017 4.077 4.096 4.064 4.077 1,036,239 +0.01(+0.16%)
Jun 16, 2017 4.005 4.074 3.999 4.070 2,181,695 +0.05(+1.13%)
Jun 15, 2017 4.012 4.041 4.005 4.025 1,133,697 +0.01(+0.16%)
Jun 14, 2017 4.005 4.035 3.973 4.018 673,983 +0.02(+0.49%)
Jun 13, 2017 3.999 4.025 3.980 3.999 710,450 +0.00(+0.00%)
Jun 12, 2017 4.005 4.038 3.993 3.999 1,098,660 -0.01(-0.16%)
Jun 09, 2017 3.967 4.015 3.954 4.005 1,537,556 +0.04(+0.98%)
Jun 08, 2017 3.921 3.980 3.921 3.967 698,629 +0.05(+1.16%)
Jun 07, 2017 3.889 3.921 3.856 3.921 838,763 +0.05(+1.17%)
Jun 06, 2017 3.882 3.902 3.843 3.876 946,867 -0.01(-0.33%)
Jun 05, 2017 3.908 3.928 3.869 3.889 657,441 -0.03(-0.66%)
Jun 02, 2017 3.954 3.967 3.902 3.915 1,366,425 -0.03(-0.66%)
Jun 01, 2017 3.928 3.954 3.902 3.941 982,465 +0.02(+0.50%)
May 31, 2017 3.908 3.928 3.886 3.921 1,026,880 +0.03(+0.67%)
May 30, 2017 3.882 3.902 3.850 3.895 815,919 +0.02(+0.50%)
May 26, 2017 3.882 3.882 3.824 3.876 550,423 +0.00(+0.00%)
May 25, 2017 3.824 3.882 3.824 3.876 1,009,033 +0.06(+1.53%)
May 24, 2017 3.805 3.830 3.805 3.818 778,462 +0.01(+0.34%)
May 23, 2017 3.798 3.818 3.785 3.805 844,026 +0.03(+0.69%)
May 22, 2017 3.779 3.798 3.772 3.779 895,065 +0.01(+0.17%)
May 19, 2017 3.759 3.805 3.759 3.772 839,542 +0.01(+0.17%)
May 18, 2017 3.779 3.808 3.753 3.766 899,971 -0.01(-0.17%)
May 17, 2017 3.798 3.818 3.766 3.772 717,375 -0.03(-0.85%)
May 16, 2017 3.830 3.843 3.798 3.805 1,239,734 -0.02(-0.51%)
May 15, 2017 3.805 3.824 3.792 3.824 538,262 +0.04(+1.03%)
May 12, 2017 3.785 3.805 3.779 3.785 440,317 +0.00(+0.00%)
May 11, 2017 3.785 3.805 3.759 3.785 626,858 -0.01(-0.34%)
May 10, 2017 3.759 3.811 3.740 3.798 870,934 +0.04(+1.03%)
May 09, 2017 3.830 3.830 3.733 3.759 1,277,926 -0.06(-1.70%)
May 08, 2017 3.843 3.856 3.818 3.824 828,944 -0.01(-0.34%)
May 05, 2017 3.818 3.863 3.798 3.837 1,020,361 +0.05(+1.20%)
May 04, 2017 3.830 3.850 3.772 3.792 734,121 -0.05(-1.35%)
May 03, 2017 3.759 3.850 3.746 3.843 1,258,230 +0.09(+2.42%)
May 02, 2017 3.824 3.824 3.740 3.753 1,104,365 -0.07(-1.86%)
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.