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, 2019 3.289 3.289 3.231 3.231 763,654 -0.06(-1.79%)
Jul 30, 2019 3.289 3.298 3.256 3.289 434,967 +0.00(+0.00%)
Jul 29, 2019 3.315 3.315 3.273 3.289 482,813 -0.01(-0.25%)
Jul 26, 2019 3.289 3.298 3.264 3.298 556,167 +0.03(+0.77%)
Jul 25, 2019 3.306 3.310 3.247 3.273 515,616 -0.03(-1.02%)
Jul 24, 2019 3.289 3.306 3.273 3.306 664,706 +0.02(+0.51%)
Jul 23, 2019 3.264 3.289 3.256 3.289 1,214,997 +0.03(+1.03%)
Jul 22, 2019 3.231 3.256 3.222 3.256 351,903 +0.03(+0.78%)
Jul 19, 2019 3.247 3.264 3.222 3.231 366,090 -0.03(-0.77%)
Jul 18, 2019 3.264 3.281 3.231 3.256 664,125 -0.03(-1.02%)
Jul 17, 2019 3.264 3.289 3.247 3.289 788,643 +0.02(+0.51%)
Jul 16, 2019 3.231 3.289 3.231 3.273 628,286 +0.03(+0.78%)
Jul 15, 2019 3.239 3.247 3.222 3.247 602,703 +0.02(+0.52%)
Jul 12, 2019 3.231 3.242 3.231 3.231 370,619 +0.00(+0.00%)
Jul 11, 2019 3.214 3.231 3.197 3.231 359,969 +0.02(+0.52%)
Jul 10, 2019 3.205 3.229 3.189 3.214 624,346 +0.01(+0.26%)
Jul 09, 2019 3.180 3.214 3.172 3.205 692,145 +0.02(+0.53%)
Jul 08, 2019 3.138 3.205 3.138 3.189 1,506,974 +0.08(+2.43%)
Jul 05, 2019 3.113 3.138 3.088 3.113 506,592 +0.00(+0.00%)
Jul 03, 2019 3.096 3.122 3.096 3.113 289,941 +0.02(+0.54%)
Jul 02, 2019 3.147 3.172 3.080 3.096 549,806 -0.05(-1.60%)
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.