Indicators

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.