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 (%)
Oct 30, 2015 2.603 2.603 2.560 2.571 1,892,403 -0.03(-1.04%)
Oct 29, 2015 2.641 2.641 2.598 2.598 877,308 -0.04(-1.43%)
Oct 28, 2015 2.614 2.641 2.587 2.635 2,248,097 +0.02(+0.82%)
Oct 27, 2015 2.646 2.657 2.603 2.614 1,530,306 -0.04(-1.42%)
Oct 26, 2015 2.662 2.662 2.644 2.652 1,041,933 -0.01(-0.40%)
Oct 23, 2015 2.668 2.668 2.641 2.662 1,205,712 +0.00(+0.00%)
Oct 22, 2015 2.657 2.668 2.635 2.662 1,800,232 +0.02(+0.61%)
Oct 21, 2015 2.673 2.673 2.646 2.646 973,544 -0.02(-0.61%)
Oct 20, 2015 2.662 2.668 2.652 2.662 1,475,264 -0.01(-0.20%)
Oct 19, 2015 2.652 2.668 2.635 2.668 1,431,181 +0.01(+0.41%)
Oct 16, 2015 2.662 2.665 2.641 2.657 1,433,268 +0.01(+0.20%)
Oct 15, 2015 2.641 2.657 2.619 2.652 1,537,100 +0.02(+0.61%)
Oct 14, 2015 2.662 2.673 2.625 2.635 1,457,767 -0.02(-0.81%)
Oct 13, 2015 2.689 2.695 2.652 2.657 2,176,737 -0.03(-1.00%)
Oct 12, 2015 2.684 2.711 2.679 2.684 2,566,831 +0.01(+0.40%)
Oct 09, 2015 2.684 2.689 2.668 2.673 1,517,203 -0.01(-0.20%)
Oct 08, 2015 2.700 2.711 2.676 2.679 2,938,908 -0.02(-0.60%)
Oct 07, 2015 2.679 2.700 2.673 2.695 1,477,153 +0.02(+0.81%)
Oct 06, 2015 2.668 2.689 2.662 2.673 2,274,398 +0.01(+0.40%)
Oct 05, 2015 2.609 2.668 2.598 2.662 5,419,562 +0.06(+2.49%)
Oct 02, 2015 2.652 2.679 2.452 2.598 19,038,022 -0.06(-2.43%)
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.