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 (%)
Jul 31, 2015 2.600 2.637 2.600 2.616 1,195,833 +0.02(+0.60%)
Jul 30, 2015 2.606 2.616 2.590 2.600 1,353,997 -0.01(-0.40%)
Jul 29, 2015 2.627 2.627 2.580 2.611 727,549 +0.01(+0.20%)
Jul 28, 2015 2.595 2.621 2.574 2.606 643,769 +0.01(+0.40%)
Jul 27, 2015 2.590 2.616 2.590 2.595 757,335 -0.01(-0.20%)
Jul 24, 2015 2.621 2.621 2.595 2.600 1,448,711 -0.03(-1.00%)
Jul 23, 2015 2.663 2.663 2.611 2.627 711,000 -0.03(-1.18%)
Jul 22, 2015 2.663 2.674 2.653 2.658 519,206 -0.01(-0.39%)
Jul 21, 2015 2.668 2.684 2.663 2.668 409,312 -0.01(-0.20%)
Jul 20, 2015 2.668 2.684 2.653 2.674 559,544 +0.01(+0.20%)
Jul 17, 2015 2.658 2.674 2.653 2.668 787,738 +0.01(+0.20%)
Jul 16, 2015 2.684 2.695 2.658 2.663 1,110,238 -0.03(-0.97%)
Jul 15, 2015 2.674 2.689 2.663 2.689 528,760 +0.01(+0.39%)
Jul 14, 2015 2.695 2.695 2.668 2.679 702,969 -0.01(-0.39%)
Jul 13, 2015 2.684 2.700 2.668 2.689 871,470 +0.01(+0.19%)
Jul 10, 2015 2.689 2.700 2.668 2.684 771,789 +0.00(+0.00%)
Jul 09, 2015 2.721 2.721 2.679 2.684 1,154,560 -0.04(-1.35%)
Jul 08, 2015 2.710 2.726 2.705 2.721 820,852 +0.00(+0.00%)
Jul 07, 2015 2.689 2.742 2.689 2.721 2,058,652 +0.04(+1.36%)
Jul 06, 2015 2.627 2.689 2.621 2.684 1,543,765 +0.06(+2.19%)
Jul 02, 2015 2.611 2.627 2.627 2.627 996,695 +0.03(+1.21%)
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.