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 29, 2017 3.805 3.805 3.805 0 -0.04(-1.09%)
Dec 28, 2017 3.833 3.861 3.819 3.847 664,275 +0.02(+0.55%)
Dec 27, 2017 3.812 3.846 3.812 3.826 662,927 +0.01(+0.18%)
Dec 26, 2017 3.792 3.832 3.792 3.819 657,802 +0.03(+0.90%)
Dec 22, 2017 3.805 3.812 3.785 3.785 529,813 -0.01(-0.36%)
Dec 21, 2017 3.792 3.819 3.785 3.798 626,841 +0.03(+0.72%)
Dec 20, 2017 3.771 3.798 3.757 3.771 933,249 +0.02(+0.54%)
Dec 19, 2017 3.846 3.873 3.751 3.751 1,190,204 -0.10(-2.48%)
Dec 18, 2017 3.873 3.921 3.832 3.846 1,036,829 -0.01(-0.18%)
Dec 15, 2017 3.846 3.907 3.832 3.853 1,960,730 +0.03(+0.71%)
Dec 14, 2017 3.839 3.860 3.805 3.826 716,963 -0.01(-0.35%)
Dec 13, 2017 3.805 3.866 3.798 3.839 591,573 +0.03(+0.89%)
Dec 12, 2017 3.798 3.822 3.792 3.805 651,666 +0.01(+0.18%)
Dec 11, 2017 3.832 3.839 3.792 3.798 667,016 -0.03(-0.89%)
Dec 08, 2017 3.832 3.839 3.798 3.832 460,064 +0.00(+0.00%)
Dec 07, 2017 3.846 3.877 3.826 618,983 +0.00(+0.00%)
Dec 06, 2017 3.819 3.846 3.812 3.839 367,556 +0.02(+0.53%)
Dec 05, 2017 3.866 3.870 3.819 3.819 520,661 -0.05(-1.23%)
Dec 04, 2017 3.860 3.866 3.839 3.866 584,317 +0.03(+0.89%)
Dec 01, 2017 3.846 3.846 3.747 3.832 1,045,061 +0.01(+0.18%)
Nov 30, 2017 3.866 3.873 3.805 3.826 852,598 -0.05(-1.23%)
Nov 29, 2017 3.846 3.887 3.846 3.873 461,458 +0.01(+0.35%)
Nov 28, 2017 3.832 3.873 3.819 3.860 986,621 +0.03(+0.71%)
Nov 27, 2017 3.819 3.853 3.819 3.832 562,773 -0.01(-0.18%)
Nov 24, 2017 3.860 3.860 3.826 3.839 397,609 -0.03(-0.70%)
Nov 22, 2017 3.853 3.873 3.832 3.866 503,090 +0.01(+0.35%)
Nov 21, 2017 3.805 3.856 3.792 3.853 782,117 +0.06(+1.62%)
Nov 20, 2017 3.737 3.798 3.737 3.792 625,755 +0.05(+1.46%)
Nov 17, 2017 3.710 3.744 3.696 3.737 529,806 +0.02(+0.55%)
Nov 16, 2017 3.710 3.744 3.710 3.717 468,176 +0.01(+0.18%)
Nov 15, 2017 3.703 3.730 3.686 3.710 858,331 -0.01(-0.18%)
Nov 14, 2017 3.696 3.723 3.696 3.717 550,487 +0.02(+0.55%)
Nov 13, 2017 3.669 3.703 3.649 3.696 597,627 +0.02(+0.56%)
Nov 10, 2017 3.730 3.737 3.676 3.676 662,012 -0.05(-1.46%)
Nov 09, 2017 3.696 3.737 3.683 3.730 750,101 +0.02(+0.55%)
Nov 08, 2017 3.696 3.723 3.693 3.710 693,315 +0.01(+0.37%)
Nov 07, 2017 3.676 3.730 3.655 3.696 1,191,143 +0.02(+0.56%)
Nov 06, 2017 3.710 3.710 3.546 3.676 2,109,844 -0.04(-1.10%)
Nov 03, 2017 3.744 3.764 3.676 3.717 1,459,296 -0.07(-1.80%)
Nov 02, 2017 3.832 3.834 3.764 3.785 873,055 -0.04(-1.07%)
Nov 01, 2017 3.819 3.853 3.792 3.826 873,972 +0.02(+0.54%)
Oct 31, 2017 3.839 3.866 3.792 3.805 1,820,176 -0.05(-1.24%)
Oct 30, 2017 3.928 3.938 3.843 3.853 1,186,424 -0.07(-1.74%)
Oct 27, 2017 3.880 3.931 3.751 3.921 1,362,418 +0.03(+0.70%)
Oct 26, 2017 4.030 4.030 3.887 3.894 1,061,918 -0.12(-2.89%)
Oct 25, 2017 4.050 4.064 3.948 4.009 1,195,716 -0.03(-0.84%)
Oct 24, 2017 4.077 4.098 4.043 4.043 684,718 -0.01(-0.17%)
Oct 23, 2017 4.139 4.139 4.050 4.050 986,380 -0.07(-1.82%)
Oct 20, 2017 4.145 4.145 4.091 4.125 679,156 -0.01(-0.16%)
Oct 19, 2017 4.132 4.142 4.118 4.132 431,366 +0.00(+0.00%)
Oct 18, 2017 4.118 4.139 4.118 4.132 384,711 +0.01(+0.17%)
Oct 17, 2017 4.139 4.139 4.118 4.125 209,406 -0.01(-0.33%)
Oct 16, 2017 4.132 4.139 4.122 4.139 531,035 +0.01(+0.16%)
Oct 13, 2017 4.098 4.132 4.098 4.132 471,614 +0.04(+1.00%)
Oct 12, 2017 4.111 4.111 4.091 4.091 397,036 -0.01(-0.33%)
Oct 11, 2017 4.084 4.111 4.084 4.105 447,260 +0.01(+0.33%)
Oct 10, 2017 4.098 4.111 4.084 4.091 678,310 -0.01(-0.17%)
Oct 09, 2017 4.105 4.125 4.098 4.098 490,377 -0.01(-0.17%)
Oct 06, 2017 4.118 4.125 4.084 4.105 751,607 -0.02(-0.50%)
Oct 05, 2017 4.132 4.145 4.118 4.125 853,384 -0.01(-0.16%)
Oct 04, 2017 4.118 4.132 4.105 4.132 685,058 +0.01(+0.33%)
Oct 03, 2017 4.125 4.132 4.105 4.118 821,445 -0.01(-0.17%)
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.