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, 2020 1.712 1.740 1.655 1.702 661,074 -0.04(-2.16%)
Jul 30, 2020 1.740 1.759 1.702 1.740 403,505 +0.00(+0.00%)
Jul 29, 2020 1.731 1.750 1.693 1.740 523,563 +0.04(+2.21%)
Jul 28, 2020 1.702 1.712 1.655 1.702 756,580 +0.01(+0.56%)
Jul 27, 2020 1.684 1.702 1.672 1.693 393,385 +0.03(+1.69%)
Jul 24, 2020 1.674 1.702 1.655 1.665 635,558 -0.03(-1.67%)
Jul 23, 2020 1.712 1.738 1.684 1.693 322,001 -0.03(-1.64%)
Jul 22, 2020 1.684 1.778 1.684 1.721 470,364 +0.01(+0.55%)
Jul 21, 2020 1.674 1.740 1.655 1.712 714,400 +0.07(+4.00%)
Jul 20, 2020 1.655 1.684 1.627 1.646 445,566 -0.03(-1.69%)
Jul 17, 2020 1.684 1.721 1.674 1.674 409,955 -0.02(-1.11%)
Jul 16, 2020 1.665 1.740 1.665 1.693 649,817 +0.00(+0.00%)
Jul 15, 2020 1.599 1.702 1.590 1.693 1,623,864 +0.11(+7.14%)
Jul 14, 2020 1.514 1.587 1.510 1.580 625,978 +0.06(+3.70%)
Jul 13, 2020 1.524 1.577 1.524 1.524 705,019 -0.02(-1.22%)
Jul 10, 2020 1.477 1.552 1.439 1.543 1,323,317 +0.07(+4.46%)
Jul 09, 2020 1.561 1.571 1.458 1.477 1,269,338 -0.08(-4.85%)
Jul 08, 2020 1.571 1.590 1.514 1.552 1,423,293 -0.04(-2.37%)
Jul 07, 2020 1.618 1.646 1.580 1.590 1,199,992 -0.03(-1.74%)
Jul 06, 2020 1.571 1.627 1.561 1.618 1,278,225 +0.08(+5.52%)
Jul 02, 2020 1.599 1.627 1.524 1.533 1,009,472 -0.06(-3.55%)
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.