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 (%)
Jun 30, 2020 1.590 1.608 1.552 1.599 803,785 +0.01(+0.59%)
Jun 29, 2020 1.561 1.637 1.543 1.590 864,808 +0.04(+2.42%)
Jun 26, 2020 1.598 1.598 1.534 1.552 2,268,858 -0.08(-5.03%)
Jun 25, 2020 1.552 1.648 1.543 1.634 1,129,418 +0.05(+3.47%)
Jun 24, 2020 1.625 1.632 1.488 1.579 1,641,695 -0.06(-3.89%)
Jun 23, 2020 1.662 1.662 1.625 1.643 678,767 +0.00(+0.00%)
Jun 22, 2020 1.588 1.662 1.543 1.643 1,062,760 +0.02(+1.12%)
Jun 19, 2020 1.671 1.689 1.588 1.625 1,514,689 -0.04(-2.20%)
Jun 18, 2020 1.643 1.689 1.625 1.662 1,002,534 +0.00(+0.00%)
Jun 17, 2020 1.716 1.716 1.625 1.662 843,788 -0.03(-1.62%)
Jun 16, 2020 1.762 1.762 1.616 1.689 1,284,360 +0.05(+3.35%)
Jun 15, 2020 1.552 1.698 1.525 1.634 1,309,186 -0.01(-0.56%)
Jun 12, 2020 1.598 1.652 1.529 1.643 1,495,192 +0.14(+9.09%)
Jun 11, 2020 1.561 1.643 1.488 1.506 2,156,416 -0.18(-10.81%)
Jun 10, 2020 1.808 1.826 1.570 1.689 1,781,565 -0.10(-5.61%)
Jun 09, 2020 1.826 1.935 1.725 1.789 2,318,405 -0.06(-3.45%)
Jun 08, 2020 1.826 1.890 1.753 1.853 5,403,364 +0.13(+7.41%)
Jun 05, 2020 1.808 1.871 1.652 1.725 3,408,490 +0.09(+5.59%)
Jun 04, 2020 1.497 1.680 1.470 1.634 2,415,833 +0.17(+11.88%)
Jun 03, 2020 1.406 1.515 1.388 1.461 1,695,045 +0.08(+5.96%)
Jun 02, 2020 1.379 1.433 1.369 1.379 722,822 +0.00(+0.00%)
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.