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 31, 2016 3.027 3.034 3.009 3.009 835,720 -0.01(-0.41%)
Oct 28, 2016 3.027 3.040 2.991 3.021 613,319 +0.01(+0.41%)
Oct 27, 2016 3.052 3.052 3.009 3.009 558,230 -0.04(-1.21%)
Oct 26, 2016 3.076 3.083 3.037 3.046 822,988 -0.04(-1.19%)
Oct 25, 2016 3.027 3.089 3.027 3.083 760,978 +0.06(+1.82%)
Oct 24, 2016 3.015 3.027 3.003 3.027 494,451 +0.03(+1.02%)
Oct 21, 2016 2.948 3.000 2.942 2.997 562,887 +0.02(+0.82%)
Oct 20, 2016 2.966 2.985 2.948 2.972 367,703 +0.01(+0.21%)
Oct 19, 2016 2.954 2.978 2.942 2.966 298,251 +0.02(+0.62%)
Oct 18, 2016 2.936 2.966 2.929 2.948 522,925 +0.01(+0.42%)
Oct 17, 2016 2.936 2.954 2.936 2.936 352,461 -0.01(-0.21%)
Oct 14, 2016 2.966 2.966 2.936 2.942 595,368 -0.01(-0.21%)
Oct 13, 2016 2.942 2.966 2.936 2.948 637,775 +0.01(+0.21%)
Oct 12, 2016 2.923 2.978 2.911 2.942 955,353 +0.02(+0.84%)
Oct 11, 2016 2.911 2.936 2.905 2.917 1,049,940 -0.01(-0.21%)
Oct 10, 2016 2.893 2.942 2.893 2.923 542,102 +0.03(+1.06%)
Oct 07, 2016 2.899 2.911 2.874 2.893 887,068 -0.01(-0.21%)
Oct 06, 2016 2.917 2.936 2.893 2.899 1,210,003 -0.02(-0.63%)
Oct 05, 2016 2.923 2.960 2.917 2.917 935,646 -0.01(-0.42%)
Oct 04, 2016 2.985 2.985 2.923 2.929 2,074,486 -0.06(-1.85%)
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.