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, 2020 1.617 1.627 1.569 1.588 599,947 -0.02(-1.20%)
Oct 29, 2020 1.646 1.646 1.559 1.608 535,753 -0.01(-0.60%)
Oct 28, 2020 1.598 1.627 1.579 1.617 693,185 -0.02(-1.18%)
Oct 27, 2020 1.656 1.675 1.598 1.637 517,219 +0.00(+0.00%)
Oct 26, 2020 1.646 1.651 1.617 1.637 430,172 -0.01(-0.59%)
Oct 23, 2020 1.627 1.666 1.619 1.646 245,348 +0.03(+1.80%)
Oct 22, 2020 1.617 1.627 1.598 1.617 273,960 +0.02(+1.21%)
Oct 21, 2020 1.617 1.627 1.598 1.598 312,493 -0.02(-1.20%)
Oct 20, 2020 1.637 1.651 1.608 1.617 263,020 +0.00(+0.00%)
Oct 19, 2020 1.646 1.646 1.603 1.617 657,248 -0.02(-1.18%)
Oct 16, 2020 1.646 1.666 1.635 1.637 295,636 -0.02(-1.17%)
Oct 15, 2020 1.666 1.666 1.646 1.656 251,814 -0.01(-0.58%)
Oct 14, 2020 1.704 1.704 1.666 1.666 156,758 -0.02(-1.15%)
Oct 13, 2020 1.685 1.704 1.666 1.685 166,716 -0.02(-1.14%)
Oct 12, 2020 1.666 1.714 1.666 1.704 305,882 +0.03(+1.73%)
Oct 09, 2020 1.714 1.721 1.675 1.675 268,582 -0.02(-1.14%)
Oct 08, 2020 1.666 1.724 1.646 1.695 787,178 +0.04(+2.34%)
Oct 07, 2020 1.666 1.675 1.627 1.656 421,421 +0.01(+0.59%)
Oct 06, 2020 1.646 1.714 1.646 1.646 687,328 +0.01(+0.59%)
Oct 05, 2020 1.588 1.666 1.588 1.637 398,658 +0.03(+1.81%)
Oct 02, 2020 1.569 1.617 1.569 1.608 308,544 +0.02(+1.22%)
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.