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 (%)
Aug 31, 2020 1.627 1.637 1.608 1.627 1,422,010 -0.02(-1.14%)
Aug 28, 2020 1.646 1.665 1.608 1.646 243,251 +0.01(+0.57%)
Aug 27, 2020 1.637 1.660 1.627 1.637 479,535 +0.01(+0.58%)
Aug 26, 2020 1.646 1.655 1.599 1.627 905,257 -0.02(-1.14%)
Aug 25, 2020 1.665 1.674 1.627 1.646 1,038,838 -0.02(-1.13%)
Aug 24, 2020 1.627 1.674 1.608 1.665 467,456 +0.05(+2.91%)
Aug 21, 2020 1.637 1.655 1.608 1.618 550,398 -0.03(-1.71%)
Aug 20, 2020 1.674 1.684 1.646 1.646 351,715 -0.04(-2.24%)
Aug 19, 2020 1.721 1.721 1.665 1.684 531,131 -0.01(-0.56%)
Aug 18, 2020 1.674 1.750 1.674 1.693 592,572 -0.02(-1.10%)
Aug 17, 2020 1.740 1.740 1.702 1.712 465,482 -0.03(-1.62%)
Aug 14, 2020 1.712 1.750 1.684 1.740 467,259 +0.04(+2.21%)
Aug 13, 2020 1.731 1.778 1.702 1.702 472,611 -0.02(-1.09%)
Aug 12, 2020 1.768 1.768 1.693 1.721 525,666 -0.01(-0.54%)
Aug 11, 2020 1.768 1.825 1.721 1.731 651,593 -0.02(-1.08%)
Aug 10, 2020 1.665 1.768 1.665 1.750 1,150,766 +0.08(+4.49%)
Aug 07, 2020 1.693 1.702 1.637 1.674 941,110 -0.01(-0.56%)
Aug 06, 2020 1.674 1.705 1.674 1.684 491,225 +0.01(+0.56%)
Aug 05, 2020 1.618 1.684 1.618 1.674 849,844 +0.06(+3.49%)
Aug 04, 2020 1.608 1.665 1.599 1.618 2,570,949 -0.08(-4.97%)
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.