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 (%)
Jan 29, 2016 2.335 2.402 2.327 2.374 2,380,791 +0.06(+2.65%)
Jan 28, 2016 2.313 2.363 2.306 2.313 1,187,664 +0.02(+0.97%)
Jan 27, 2016 2.313 2.335 2.274 2.290 1,433,138 -0.02(-0.96%)
Jan 26, 2016 2.257 2.324 2.246 2.313 1,244,593 +0.07(+2.98%)
Jan 25, 2016 2.313 2.313 2.240 2.246 1,631,642 -0.04(-1.95%)
Jan 22, 2016 2.235 2.302 2.210 2.290 1,373,980 +0.09(+4.05%)
Jan 21, 2016 2.179 2.240 2.148 2.201 1,877,399 +0.03(+1.54%)
Jan 20, 2016 2.173 2.185 2.040 2.168 3,455,445 -0.03(-1.52%)
Jan 19, 2016 2.251 2.268 2.190 2.201 1,364,048 -0.04(-1.74%)
Jan 15, 2016 2.307 2.240 2.240 2.240 3,207,130 -0.10(-4.29%)
Jan 14, 2016 2.313 2.341 2.279 2.341 2,035,760 +0.02(+0.96%)
Jan 13, 2016 2.368 2.380 2.313 2.318 1,530,691 -0.05(-2.12%)
Jan 12, 2016 2.430 2.430 2.352 2.368 1,178,280 -0.05(-2.07%)
Jan 11, 2016 2.435 2.452 2.413 2.419 642,929 -0.02(-0.91%)
Jan 08, 2016 2.441 2.463 2.430 2.441 1,120,155 +0.00(+0.00%)
Jan 07, 2016 2.491 2.497 2.441 2.441 804,865 -0.07(-2.67%)
Jan 06, 2016 2.446 2.513 2.446 2.508 1,072,286 +0.03(+1.35%)
Jan 05, 2016 2.419 2.488 2.413 2.474 1,335,534 +0.06(+2.54%)
Jan 04, 2016 2.413 2.419 2.380 2.413 1,381,847 -0.01(-0.46%)
Dec 31, 2015 2.441 2.424 2.424 2.424 1,099,069 -0.02(-0.91%)
Dec 30, 2015 2.452 2.469 2.441 2.446 1,016,979 -0.02(-0.90%)
Dec 29, 2015 2.452 2.474 2.441 2.469 1,128,774 +0.01(+0.45%)
Dec 28, 2015 2.479 2.485 2.452 2.458 871,942 -0.03(-1.30%)
Dec 24, 2015 2.485 2.490 2.490 2.490 372,756 +0.00(+0.00%)
Dec 23, 2015 2.490 2.512 2.479 2.490 742,379 -0.01(-0.22%)
Dec 22, 2015 2.463 2.506 2.452 2.495 1,087,549 +0.04(+1.53%)
Dec 21, 2015 2.436 2.458 2.415 2.458 917,788 +0.03(+1.33%)
Dec 18, 2015 2.431 2.468 2.415 2.425 4,267,015 -0.02(-0.88%)
Dec 17, 2015 2.447 2.466 2.431 2.447 799,721 +0.01(+0.22%)
Dec 16, 2015 2.350 2.447 2.350 2.441 1,413,855 +0.09(+3.66%)
Dec 15, 2015 2.339 2.388 2.334 2.355 1,394,660 +0.01(+0.46%)
Dec 14, 2015 2.425 2.431 2.323 2.344 1,469,581 -0.08(-3.33%)
Dec 11, 2015 2.425 2.452 2.415 2.425 1,735,645 -0.03(-1.10%)
Dec 10, 2015 2.447 2.468 2.441 2.452 727,027 +0.00(+0.00%)
Dec 09, 2015 2.452 2.474 2.436 2.452 1,069,195 -0.01(-0.44%)
Dec 08, 2015 2.468 2.479 2.452 2.463 685,252 -0.02(-0.65%)
Dec 07, 2015 2.506 2.512 2.468 2.479 772,695 -0.03(-1.08%)
Dec 04, 2015 2.501 2.522 2.501 2.506 554,338 +0.01(+0.22%)
Dec 03, 2015 2.495 2.522 2.495 2.501 910,709 +0.00(+0.00%)
Dec 02, 2015 2.533 2.544 2.501 2.501 1,102,621 -0.04(-1.49%)
Dec 01, 2015 2.592 2.592 2.533 2.538 2,659,400 -0.05(-2.08%)
Nov 30, 2015 2.587 2.598 2.571 2.592 1,421,527 +0.01(+0.21%)
Nov 27, 2015 2.571 2.587 2.565 2.587 344,249 +0.01(+0.42%)
Nov 25, 2015 2.571 2.576 2.576 2.576 699,498 +0.00(+0.00%)
Nov 24, 2015 2.555 2.576 2.544 2.576 896,436 +0.01(+0.21%)
Nov 23, 2015 2.560 2.579 2.549 2.571 602,064 +0.00(+0.00%)
Nov 20, 2015 2.587 2.587 2.565 2.571 845,497 -0.01(-0.42%)
Nov 19, 2015 2.560 2.587 2.560 2.582 777,215 +0.02(+0.63%)
Nov 18, 2015 2.528 2.571 2.528 2.565 1,393,560 +0.03(+1.28%)
Nov 17, 2015 2.544 2.560 2.533 2.533 1,129,705 -0.02(-0.63%)
Nov 16, 2015 2.533 2.555 2.512 2.549 1,539,833 +0.01(+0.42%)
Nov 13, 2015 2.522 2.560 2.517 2.538 1,424,939 +0.00(+0.00%)
Nov 12, 2015 2.544 2.560 2.528 2.538 1,427,648 -0.02(-0.84%)
Nov 11, 2015 2.533 2.565 2.528 2.560 1,401,678 +0.03(+1.28%)
Nov 10, 2015 2.490 2.533 2.485 2.528 906,516 +0.03(+1.30%)
Nov 09, 2015 2.512 2.533 2.495 2.495 1,242,335 -0.02(-0.86%)
Nov 06, 2015 2.506 2.538 2.479 2.517 2,269,080 +0.02(+0.65%)
Nov 05, 2015 2.512 2.528 2.501 2.501 1,522,422 -0.02(-0.64%)
Nov 04, 2015 2.544 2.565 2.506 2.517 3,234,100 -0.04(-1.48%)
Nov 03, 2015 2.582 2.592 2.468 2.555 4,295,954 -0.04(-1.46%)
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.