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 (%)
Dec 29, 2017		3.805	3.805	3.805	0	-0.04(-1.09%)
Dec 28, 2017	3.833	3.861	3.819	3.847	664,275	+0.02(+0.55%)
Dec 27, 2017	3.812	3.846	3.812	3.826	662,927	+0.01(+0.18%)
Dec 26, 2017	3.792	3.832	3.792	3.819	657,802	+0.03(+0.90%)
Dec 22, 2017	3.805	3.812	3.785	3.785	529,813	-0.01(-0.36%)
Dec 21, 2017	3.792	3.819	3.785	3.798	626,841	+0.03(+0.72%)
Dec 20, 2017	3.771	3.798	3.757	3.771	933,249	+0.02(+0.54%)
Dec 19, 2017	3.846	3.873	3.751	3.751	1,190,204	-0.10(-2.48%)
Dec 18, 2017	3.873	3.921	3.832	3.846	1,036,829	-0.01(-0.18%)
Dec 15, 2017	3.846	3.907	3.832	3.853	1,960,730	+0.03(+0.71%)
Dec 14, 2017	3.839	3.860	3.805	3.826	716,963	-0.01(-0.35%)
Dec 13, 2017	3.805	3.866	3.798	3.839	591,573	+0.03(+0.89%)
Dec 12, 2017	3.798	3.822	3.792	3.805	651,666	+0.01(+0.18%)
Dec 11, 2017	3.832	3.839	3.792	3.798	667,016	-0.03(-0.89%)
Dec 08, 2017	3.832	3.839	3.798	3.832	460,064	+0.00(+0.00%)
Dec 07, 2017	3.846	3.877	3.826		618,983	+0.00(+0.00%)
Dec 06, 2017	3.819	3.846	3.812	3.839	367,556	+0.02(+0.53%)
Dec 05, 2017	3.866	3.870	3.819	3.819	520,661	-0.05(-1.23%)
Dec 04, 2017	3.860	3.866	3.839	3.866	584,317	+0.03(+0.89%)

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.