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 (%)
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%)
Jul 01, 2020 1.608 1.629 1.524 1.590 1,607,921 -0.01(-0.59%)
Jun 30, 2020 1.590 1.608 1.552 1.599 803,785 +0.01(+0.59%)
Jun 29, 2020 1.561 1.637 1.543 1.590 864,808 +0.04(+2.42%)
Jun 26, 2020 1.598 1.598 1.534 1.552 2,268,858 -0.08(-5.03%)
Jun 25, 2020 1.552 1.648 1.543 1.634 1,129,418 +0.05(+3.47%)
Jun 24, 2020 1.625 1.632 1.488 1.579 1,641,695 -0.06(-3.89%)
Jun 23, 2020 1.662 1.662 1.625 1.643 678,767 +0.00(+0.00%)
Jun 22, 2020 1.588 1.662 1.543 1.643 1,062,760 +0.02(+1.12%)
Jun 19, 2020 1.671 1.689 1.588 1.625 1,514,689 -0.04(-2.20%)
Jun 18, 2020 1.643 1.689 1.625 1.662 1,002,534 +0.00(+0.00%)
Jun 17, 2020 1.716 1.716 1.625 1.662 843,788 -0.03(-1.62%)
Jun 16, 2020 1.762 1.762 1.616 1.689 1,284,360 +0.05(+3.35%)
Jun 15, 2020 1.552 1.698 1.525 1.634 1,309,186 -0.01(-0.56%)
Jun 12, 2020 1.598 1.652 1.529 1.643 1,495,192 +0.14(+9.09%)
Jun 11, 2020 1.561 1.643 1.488 1.506 2,156,416 -0.18(-10.81%)
Jun 10, 2020 1.808 1.826 1.570 1.689 1,781,565 -0.10(-5.61%)
Jun 09, 2020 1.826 1.935 1.725 1.789 2,318,405 -0.06(-3.45%)
Jun 08, 2020 1.826 1.890 1.753 1.853 5,403,364 +0.13(+7.41%)
Jun 05, 2020 1.808 1.871 1.652 1.725 3,408,490 +0.09(+5.59%)
Jun 04, 2020 1.497 1.680 1.470 1.634 2,415,833 +0.17(+11.88%)
Jun 03, 2020 1.406 1.515 1.388 1.461 1,695,045 +0.08(+5.96%)
Jun 02, 2020 1.379 1.433 1.369 1.379 722,822 +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.