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 31, 2020 1.018 1.063 0.9919 1.001 2,424,537 -0.02(-1.74%)
Mar 30, 2020 1.063 1.098 0.9742 1.018 2,246,177 -0.14(-12.21%)
Mar 27, 2020 1.249 1.364 1.116 1.160 3,690,860 +0.04(+3.97%)
Mar 26, 2020 0.8679 1.275 0.8679 1.116 8,932,724 +0.38(+51.81%)
Mar 25, 2020 0.8502 0.8679 0.6996 0.7350 4,921,292 -0.04(-4.60%)
Mar 24, 2020 1.018 1.036 0.7311 0.7705 2,586,161 -0.16(-17.14%)
Mar 23, 2020 1.054 1.080 0.8413 0.9299 2,582,473 -0.24(-20.45%)
Mar 20, 2020 1.213 1.408 1.125 1.169 2,597,694 -0.02(-1.49%)
Mar 19, 2020 1.107 1.426 0.9830 1.187 2,617,400 +0.16(+15.52%)
Mar 18, 2020 1.541 1.565 0.8164 1.027 3,246,774 -0.51(-33.33%)
Mar 17, 2020 1.647 1.667 1.417 1.541 2,317,617 -0.06(-3.87%)
Mar 16, 2020 1.665 1.833 1.523 1.603 2,268,492 -0.20(-11.27%)
Mar 13, 2020 1.966 2.019 1.700 1.807 2,880,894 -0.04(-2.39%)
Mar 12, 2020 2.276 2.329 1.824 1.851 1,913,962 -0.58(-24.00%)
Mar 11, 2020 2.524 2.542 2.409 2.435 1,614,338 -0.13(-5.17%)
Mar 10, 2020 2.657 2.680 2.489 2.568 930,313 +0.00(+0.00%)
Mar 09, 2020 2.745 2.745 2.551 2.568 1,748,005 -0.28(-9.94%)
Mar 06, 2020 2.869 2.922 2.772 2.852 1,613,495 -0.07(-2.42%)
Mar 05, 2020 3.002 3.002 2.878 2.922 1,169,348 -0.12(-4.07%)
Mar 04, 2020 3.020 3.073 3.011 3.046 593,331 +0.05(+1.78%)
Mar 03, 2020 3.038 3.117 2.967 2.993 1,391,486 -0.06(-2.03%)
Mar 02, 2020 2.922 3.064 2.905 3.055 1,590,241 +0.16(+5.50%)
Feb 28, 2020 2.922 2.949 2.834 2.896 1,976,980 -0.10(-3.25%)
Feb 27, 2020 3.135 3.144 2.993 2.993 1,967,773 -0.17(-5.32%)
Feb 26, 2020 3.170 3.250 3.126 3.162 1,340,005 -0.05(-1.65%)
Feb 25, 2020 3.286 3.303 3.179 3.215 963,128 -0.07(-2.16%)
Feb 24, 2020 3.286 3.312 3.268 3.286 581,522 -0.06(-1.85%)
Feb 21, 2020 3.356 3.365 3.330 3.348 442,641 +0.00(+0.00%)
Feb 20, 2020 3.277 3.356 3.277 3.348 956,345 +0.07(+2.16%)
Feb 19, 2020 3.259 3.286 3.250 3.277 433,593 +0.02(+0.54%)
Feb 18, 2020 3.232 3.277 3.232 3.259 612,543 -0.01(-0.27%)
Feb 14, 2020 3.277 3.277 3.232 3.268 466,805 -0.01(-0.27%)
Feb 13, 2020 3.188 3.277 3.188 3.277 562,102 +0.07(+2.21%)
Feb 12, 2020 3.188 3.224 3.188 3.206 305,663 +0.01(+0.28%)
Feb 11, 2020 3.170 3.210 3.170 3.197 308,218 +0.03(+0.84%)
Feb 10, 2020 3.206 3.215 3.148 3.170 853,777 -0.04(-1.11%)
Feb 07, 2020 3.241 3.241 3.188 3.206 547,203 -0.04(-1.09%)
Feb 06, 2020 3.224 3.250 3.224 3.241 479,520 +0.02(+0.55%)
Feb 05, 2020 3.188 3.224 3.188 3.224 371,869 +0.04(+1.11%)
Feb 04, 2020 3.188 3.197 3.170 3.188 290,949 +0.00(+0.00%)
Feb 03, 2020 3.188 3.206 3.170 3.188 584,909 +0.02(+0.56%)
Jan 31, 2020 3.197 3.206 3.162 3.170 757,232 -0.04(-1.11%)
Jan 30, 2020 3.188 3.215 3.188 3.206 360,841 +0.00(+0.00%)
Jan 29, 2020 3.215 3.215 3.179 3.206 663,371 +0.01(+0.28%)
Jan 28, 2020 3.162 3.206 3.162 3.197 548,572 +0.04(+1.12%)
Jan 27, 2020 3.144 3.170 3.135 3.162 428,082 +0.01(+0.28%)
Jan 24, 2020 3.188 3.206 3.153 3.153 455,401 -0.04(-1.11%)
Jan 23, 2020 3.188 3.206 3.170 3.188 613,230 -0.02(-0.55%)
Jan 22, 2020 3.215 3.241 3.206 3.206 289,458 -0.02(-0.55%)
Jan 21, 2020 3.250 3.250 3.224 3.224 502,663 -0.03(-0.82%)
Jan 17, 2020 3.277 3.277 3.250 3.250 480,130 -0.02(-0.54%)
Jan 16, 2020 3.277 3.294 3.250 3.268 612,578 +0.00(+0.00%)
Jan 15, 2020 3.215 3.268 3.215 3.268 703,805 +0.05(+1.65%)
Jan 14, 2020 3.179 3.224 3.170 3.215 714,330 +0.03(+0.83%)
Jan 13, 2020 3.126 3.197 3.108 3.188 673,727 +0.05(+1.69%)
Jan 10, 2020 3.117 3.144 3.117 3.135 545,961 +0.02(+0.57%)
Jan 09, 2020 3.135 3.153 3.117 3.117 428,191 -0.02(-0.56%)
Jan 08, 2020 3.135 3.162 3.135 3.135 369,545 -0.01(-0.28%)
Jan 07, 2020 3.135 3.153 3.135 3.144 392,632 +0.01(+0.28%)
Jan 06, 2020 3.117 3.153 3.117 3.135 443,525 +0.01(+0.28%)
Jan 03, 2020 3.108 3.162 3.104 3.126 973,472 +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.