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 (%)
Sep 30, 2020 1.608 1.637 1.569 1.588 543,626 -0.03(-1.80%)
Sep 29, 2020 1.656 1.656 1.579 1.617 522,259 -0.02(-1.18%)
Sep 28, 2020 1.618 1.665 1.608 1.637 675,943 +0.04(+2.35%)
Sep 25, 2020 1.552 1.618 1.552 1.599 243,676 +0.04(+2.41%)
Sep 24, 2020 1.571 1.599 1.514 1.561 736,654 -0.01(-0.60%)
Sep 23, 2020 1.637 1.646 1.571 1.571 959,635 -0.08(-4.57%)
Sep 22, 2020 1.665 1.674 1.608 1.646 529,272 -0.03(-1.69%)
Sep 21, 2020 1.674 1.684 1.627 1.674 1,108,555 -0.05(-2.73%)
Sep 18, 2020 1.712 1.721 1.674 1.721 946,107 +0.03(+1.67%)
Sep 17, 2020 1.646 1.702 1.646 1.693 398,416 +0.03(+1.69%)
Sep 16, 2020 1.655 1.693 1.646 1.665 278,089 +0.01(+0.57%)
Sep 15, 2020 1.655 1.693 1.655 1.655 336,352 -0.01(-0.57%)
Sep 14, 2020 1.618 1.679 1.608 1.665 408,373 +0.05(+2.91%)
Sep 11, 2020 1.618 1.646 1.580 1.618 528,072 +0.00(+0.00%)
Sep 10, 2020 1.674 1.674 1.618 1.618 292,883 -0.04(-2.27%)
Sep 09, 2020 1.665 1.693 1.655 1.655 363,734 +0.00(+0.00%)
Sep 08, 2020 1.599 1.684 1.599 1.655 579,524 +0.02(+1.15%)
Sep 04, 2020 1.655 1.674 1.618 1.637 867,646 -0.01(-0.57%)
Sep 03, 2020 1.674 1.684 1.623 1.646 604,206 -0.01(-0.57%)
Sep 02, 2020 1.618 1.670 1.590 1.655 1,116,790 +0.04(+2.33%)
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.