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 (%)
Dec 31, 2018 3.274 3.286 3.187 3.187 1,587,564 -0.09(-2.88%)
Dec 28, 2018 3.266 3.306 3.250 3.282 938,342 +0.03(+0.97%)
Dec 27, 2018 3.220 3.250 3.166 3.250 1,001,097 +0.02(+0.47%)
Dec 26, 2018 3.128 3.250 3.117 3.235 791,985 +0.12(+3.93%)
Dec 24, 2018 3.136 3.159 3.082 3.113 572,820 -0.05(-1.45%)
Dec 21, 2018 3.159 3.254 3.151 3.159 2,433,016 +0.00(+0.00%)
Dec 20, 2018 3.289 3.289 3.120 3.159 1,567,177 -0.13(-3.95%)
Dec 19, 2018 3.327 3.342 3.289 3.289 857,154 -0.03(-0.92%)
Dec 18, 2018 3.342 3.373 3.312 3.319 847,349 +0.01(+0.23%)
Dec 17, 2018 3.442 3.449 3.304 3.312 1,266,652 -0.16(-4.63%)
Dec 14, 2018 3.434 3.518 3.411 3.472 916,172 +0.05(+1.34%)
Dec 13, 2018 3.434 3.442 3.411 3.426 405,640 +0.00(+0.00%)
Dec 12, 2018 3.465 3.465 3.419 3.426 473,796 -0.03(-0.88%)
Dec 11, 2018 3.442 3.465 3.434 3.457 552,473 +0.02(+0.67%)
Dec 10, 2018 3.457 3.465 3.411 3.434 474,707 -0.02(-0.66%)
Dec 07, 2018 3.465 3.465 3.426 3.457 695,334 +0.00(+0.00%)
Dec 06, 2018 3.388 3.465 3.380 3.457 934,510 +0.05(+1.57%)
Dec 04, 2018 3.449 3.457 3.388 3.403 612,568 -0.05(-1.55%)
Dec 03, 2018 3.442 3.465 3.419 3.457 556,619 +0.02(+0.67%)
Nov 30, 2018 3.457 3.465 3.411 3.434 608,646 -0.03(-0.88%)
Nov 29, 2018 3.442 3.472 3.426 3.465 385,502 +0.01(+0.22%)
Nov 28, 2018 3.426 3.457 3.411 3.457 649,258 +0.02(+0.67%)
Nov 27, 2018 3.426 3.449 3.419 3.434 605,130 +0.00(+0.00%)
Nov 26, 2018 3.426 3.457 3.419 3.434 720,199 +0.01(+0.22%)
Nov 23, 2018 3.403 3.426 3.384 3.426 305,303 +0.01(+0.22%)
Nov 21, 2018 3.419 3.419 3.419 0 +0.07(+2.05%)
Nov 20, 2018 3.327 3.350 3.304 3.350 765,809 +0.00(+0.00%)
Nov 19, 2018 3.358 3.373 3.327 3.350 336,269 +0.00(+0.00%)
Nov 16, 2018 3.335 3.373 3.312 3.350 423,633 +0.02(+0.46%)
Nov 15, 2018 3.335 3.350 3.296 3.335 475,272 -0.02(-0.46%)
Nov 14, 2018 3.380 3.380 3.335 3.350 369,743 -0.02(-0.68%)
Nov 13, 2018 3.358 3.396 3.350 3.373 382,114 +0.02(+0.68%)
Nov 12, 2018 3.380 3.380 3.331 3.350 408,594 -0.03(-0.90%)
Nov 09, 2018 3.342 3.388 3.335 3.380 322,039 +0.04(+1.14%)
Nov 08, 2018 3.358 3.365 3.319 3.342 624,051 -0.02(-0.46%)
Nov 07, 2018 3.358 3.373 3.327 3.358 663,136 +0.02(+0.69%)
Nov 06, 2018 3.312 3.342 3.304 3.335 536,602 +0.02(+0.69%)
Nov 05, 2018 3.396 3.407 3.312 3.312 709,201 -0.03(-0.92%)
Nov 02, 2018 3.365 3.369 3.327 3.342 574,651 -0.01(-0.23%)
Nov 01, 2018 3.327 3.365 3.327 3.350 376,049 +0.02(+0.46%)
Oct 31, 2018 3.373 3.388 3.335 3.335 659,907 -0.04(-1.13%)
Oct 30, 2018 3.342 3.403 3.335 3.373 722,785 +0.01(+0.23%)
Oct 29, 2018 3.396 3.416 3.350 3.365 635,901 +0.01(+0.23%)
Oct 26, 2018 3.342 3.358 3.304 3.358 486,786 +0.00(+0.00%)
Oct 25, 2018 3.312 3.373 3.304 3.358 581,988 +0.05(+1.62%)
Oct 24, 2018 3.296 3.342 3.289 3.304 391,794 +0.01(+0.23%)
Oct 23, 2018 3.281 3.304 3.212 3.296 1,036,542 +0.01(+0.23%)
Oct 22, 2018 3.319 3.365 3.289 3.289 699,620 -0.04(-1.15%)
Oct 19, 2018 3.358 3.365 3.319 3.327 410,689 -0.04(-1.14%)
Oct 18, 2018 3.396 3.407 3.350 3.365 334,801 -0.03(-0.90%)
Oct 17, 2018 3.403 3.415 3.380 3.396 405,537 -0.01(-0.22%)
Oct 16, 2018 3.358 3.403 3.327 3.403 671,875 +0.06(+1.83%)
Oct 15, 2018 3.296 3.358 3.289 3.342 588,638 +0.05(+1.63%)
Oct 12, 2018 3.342 3.350 3.273 3.289 1,104,323 -0.04(-1.15%)
Oct 11, 2018 3.388 3.396 3.327 3.327 958,073 -0.07(-2.03%)
Oct 10, 2018 3.442 3.465 3.396 3.396 709,688 -0.04(-1.11%)
Oct 09, 2018 3.426 3.442 3.411 3.434 484,712 +0.02(+0.45%)
Oct 08, 2018 3.403 3.419 3.396 3.419 461,467 +0.02(+0.68%)
Oct 05, 2018 3.442 3.442 3.384 3.396 459,197 -0.03(-0.89%)
Oct 04, 2018 3.442 3.449 3.396 3.426 928,983 -0.04(-1.10%)
Oct 03, 2018 3.503 3.518 3.442 3.465 1,040,821 -0.04(-1.09%)
Oct 02, 2018 3.495 3.541 3.495 3.503 528,003 +0.00(+0.00%)
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.