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 (%)
Dec 31, 2019 3.135 3.144 3.108 3.117 776,767 -0.01(-0.28%)
Dec 30, 2019 3.153 3.197 3.126 3.126 873,674 -0.04(-1.12%)
Dec 27, 2019 3.187 3.187 3.162 3.162 480,426 -0.03(-0.81%)
Dec 26, 2019 3.179 3.196 3.162 3.187 690,625 +0.01(+0.27%)
Dec 24, 2019 3.127 3.179 3.118 3.179 343,938 +0.05(+1.66%)
Dec 23, 2019 3.170 3.179 3.118 3.127 789,916 -0.04(-1.36%)
Dec 20, 2019 3.170 3.187 3.170 3.170 1,506,223 +0.00(+0.00%)
Dec 19, 2019 3.179 3.196 3.144 3.170 1,357,929 -0.01(-0.27%)
Dec 18, 2019 3.118 3.179 3.058 3.179 1,510,644 -0.02(-0.54%)
Dec 17, 2019 3.118 3.196 3.118 3.196 1,030,832 +0.06(+1.93%)
Dec 16, 2019 3.118 3.144 3.118 3.136 1,030,240 +0.02(+0.55%)
Dec 13, 2019 3.136 3.136 3.092 3.118 609,041 -0.02(-0.55%)
Dec 12, 2019 3.136 3.162 3.110 3.136 578,009 +0.02(+0.55%)
Dec 11, 2019 3.144 3.144 3.092 3.118 752,287 +0.00(+0.00%)
Dec 10, 2019 3.118 3.118 3.088 3.118 458,836 -0.01(-0.28%)
Dec 09, 2019 3.127 3.162 3.111 3.127 740,240 -0.01(-0.28%)
Dec 06, 2019 3.092 3.144 3.088 3.136 821,702 +0.05(+1.68%)
Dec 05, 2019 3.067 3.110 3.067 3.084 757,259 +0.02(+0.56%)
Dec 04, 2019 3.058 3.084 3.049 3.067 731,086 +0.00(+0.00%)
Dec 03, 2019 3.023 3.075 3.023 3.067 577,098 +0.03(+0.85%)
Dec 02, 2019 3.041 3.075 3.032 3.041 1,076,611 +0.00(+0.00%)
Nov 29, 2019 3.023 3.049 3.023 3.041 409,346 +0.00(+0.00%)
Nov 27, 2019 3.015 3.067 3.015 3.041 517,008 +0.03(+0.86%)
Nov 26, 2019 2.980 3.067 2.980 3.015 1,083,812 +0.02(+0.58%)
Nov 25, 2019 3.006 3.032 2.980 2.997 706,716 +0.01(+0.29%)
Nov 22, 2019 3.006 3.041 2.989 2.989 947,771 -0.03(-0.86%)
Nov 21, 2019 3.006 3.023 2.980 3.015 917,176 +0.02(+0.58%)
Nov 20, 2019 2.972 3.015 2.954 2.997 1,103,479 +0.05(+1.76%)
Nov 19, 2019 2.928 2.954 2.920 2.946 843,603 +0.02(+0.59%)
Nov 18, 2019 2.911 2.946 2.911 2.928 508,062 +0.01(+0.30%)
Nov 15, 2019 2.902 2.933 2.902 2.920 551,622 +0.02(+0.60%)
Nov 14, 2019 2.902 2.924 2.894 2.902 278,208 +0.00(+0.00%)
Nov 13, 2019 2.902 2.928 2.894 2.902 472,533 -0.01(-0.30%)
Nov 12, 2019 2.911 2.937 2.894 2.911 473,647 +0.01(+0.30%)
Nov 11, 2019 2.920 2.946 2.894 2.902 656,148 -0.01(-0.30%)
Nov 08, 2019 2.894 2.954 2.889 2.911 552,548 +0.00(+0.00%)
Nov 07, 2019 2.868 2.928 2.851 2.911 973,080 +0.06(+2.12%)
Nov 06, 2019 2.859 2.868 2.842 2.851 514,622 +0.01(+0.30%)
Nov 05, 2019 2.902 2.920 2.816 2.842 1,280,203 -0.09(-2.95%)
Nov 04, 2019 2.946 2.972 2.920 2.928 527,395 -0.02(-0.59%)
Nov 01, 2019 2.937 2.980 2.937 2.946 440,255 -0.01(-0.29%)
Oct 31, 2019 2.937 2.963 2.920 2.954 465,885 +0.01(+0.29%)
Oct 30, 2019 2.963 2.980 2.928 2.946 516,721 -0.02(-0.58%)
Oct 29, 2019 2.963 2.972 2.937 2.963 411,515 +0.02(+0.59%)
Oct 28, 2019 2.920 2.972 2.920 2.946 566,414 +0.02(+0.59%)
Oct 25, 2019 2.911 2.959 2.911 2.928 420,691 +0.01(+0.30%)
Oct 24, 2019 2.954 2.963 2.920 2.920 529,344 -0.05(-1.74%)
Oct 23, 2019 2.954 2.972 2.937 2.972 426,076 +0.02(+0.58%)
Oct 22, 2019 2.954 2.963 2.928 2.954 397,140 +0.00(+0.00%)
Oct 21, 2019 2.937 2.967 2.933 2.954 497,928 +0.02(+0.59%)
Oct 18, 2019 2.937 2.954 2.928 2.937 366,860 +0.01(+0.30%)
Oct 17, 2019 2.894 2.946 2.894 2.928 833,077 +0.05(+1.80%)
Oct 16, 2019 2.894 2.902 2.868 2.877 376,396 -0.02(-0.60%)
Oct 15, 2019 2.877 2.920 2.868 2.894 512,503 +0.01(+0.30%)
Oct 14, 2019 2.877 2.894 2.851 2.885 409,771 -0.01(-0.30%)
Oct 11, 2019 2.859 2.911 2.859 2.894 539,698 +0.03(+1.21%)
Oct 10, 2019 2.816 2.859 2.816 2.859 611,690 +0.04(+1.53%)
Oct 09, 2019 2.816 2.846 2.812 2.816 497,444 -0.01(-0.31%)
Oct 08, 2019 2.825 2.851 2.816 2.825 543,312 -0.01(-0.30%)
Oct 07, 2019 2.816 2.851 2.816 2.833 757,650 +0.00(+0.00%)
Oct 04, 2019 2.851 2.855 2.816 2.833 459,704 -0.01(-0.30%)
Oct 03, 2019 2.833 2.877 2.816 2.842 501,744 -0.01(-0.30%)
Oct 02, 2019 2.833 2.859 2.808 2.851 825,507 -0.01(-0.30%)
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.