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 (%)
Nov 30, 2016 3.211 3.224 3.168 3.187 1,240,131 -0.02(-0.76%)
Nov 29, 2016 3.199 3.224 3.187 3.211 1,369,558 +0.02(+0.77%)
Nov 28, 2016 3.211 3.217 3.181 3.187 935,593 -0.02(-0.57%)
Nov 25, 2016 3.187 3.211 3.175 3.205 569,763 +0.02(+0.58%)
Nov 23, 2016 3.187 3.187 3.187 0 -0.04(-1.33%)
Nov 22, 2016 3.217 3.236 3.193 3.230 1,142,574 +0.02(+0.76%)
Nov 21, 2016 3.162 3.217 3.144 3.205 1,284,612 +0.07(+2.15%)
Nov 18, 2016 3.126 3.156 3.107 3.138 1,219,166 +0.02(+0.79%)
Nov 17, 2016 3.126 3.147 3.113 3.113 774,303 -0.01(-0.20%)
Nov 16, 2016 3.089 3.138 3.089 3.119 1,270,705 +0.03(+0.99%)
Nov 15, 2016 3.064 3.095 3.040 3.089 1,206,773 +0.02(+0.80%)
Nov 14, 2016 3.040 3.064 3.040 3.064 1,060,666 +0.02(+0.60%)
Nov 11, 2016 3.034 3.076 3.015 3.046 1,377,447 +0.02(+0.81%)
Nov 10, 2016 3.095 3.101 3.009 3.021 1,746,415 -0.07(-2.18%)
Nov 09, 2016 2.997 3.089 2.978 3.089 1,271,239 +0.02(+0.60%)
Nov 08, 2016 3.052 3.076 3.040 3.070 891,756 +0.03(+1.01%)
Nov 07, 2016 3.034 3.064 3.021 3.040 963,239 +0.02(+0.81%)
Nov 04, 2016 2.978 3.034 2.978 3.015 698,607 +0.03(+1.03%)
Nov 03, 2016 2.948 2.991 2.936 2.985 1,134,784 +0.07(+2.31%)
Nov 02, 2016 2.923 2.942 2.911 2.917 625,552 -0.01(-0.42%)
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.