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 (%)
Nov 30, 2020 2.160 2.179 2.063 2.082 1,235,471 -0.10(-4.44%)
Nov 27, 2020 2.198 2.208 2.140 2.179 495,756 -0.03(-1.32%)
Nov 25, 2020 2.218 2.276 2.169 2.208 830,012 -0.01(-0.44%)
Nov 24, 2020 2.227 2.256 2.189 2.218 1,623,271 +0.03(+1.33%)
Nov 23, 2020 2.150 2.247 2.131 2.189 1,452,476 +0.03(+1.35%)
Nov 20, 2020 2.101 2.160 2.092 2.160 779,001 +0.03(+1.36%)
Nov 19, 2020 2.131 2.131 2.039 2.131 1,118,330 +0.00(+0.00%)
Nov 18, 2020 2.072 2.208 2.053 2.131 2,342,230 +0.09(+4.27%)
Nov 17, 2020 1.947 2.053 1.917 2.043 1,395,774 +0.08(+3.94%)
Nov 16, 2020 1.792 1.976 1.792 1.966 2,296,363 +0.20(+11.54%)
Nov 13, 2020 1.714 1.792 1.685 1.763 496,892 +0.06(+3.41%)
Nov 12, 2020 1.695 1.724 1.685 1.704 321,073 -0.03(-1.68%)
Nov 11, 2020 1.714 1.763 1.709 1.733 440,877 +0.02(+1.13%)
Nov 10, 2020 1.675 1.782 1.675 1.714 1,127,720 +0.05(+2.91%)
Nov 09, 2020 1.695 1.772 1.646 1.666 1,409,316 +0.02(+1.18%)
Nov 06, 2020 1.656 1.682 1.627 1.646 389,397 -0.02(-1.16%)
Nov 05, 2020 1.646 1.685 1.637 1.666 526,230 +0.01(+0.58%)
Nov 04, 2020 1.627 1.685 1.598 1.656 465,013 +0.03(+1.79%)
Nov 03, 2020 1.627 1.637 1.569 1.627 877,140 +0.02(+1.20%)
Nov 02, 2020 1.598 1.627 1.598 1.608 269,766 +0.02(+1.22%)
Oct 30, 2020 1.617 1.627 1.569 1.588 599,947 -0.02(-1.20%)
Oct 29, 2020 1.646 1.646 1.559 1.608 535,753 -0.01(-0.60%)
Oct 28, 2020 1.598 1.627 1.579 1.617 693,185 -0.02(-1.18%)
Oct 27, 2020 1.656 1.675 1.598 1.637 517,219 +0.00(+0.00%)
Oct 26, 2020 1.646 1.651 1.617 1.637 430,172 -0.01(-0.59%)
Oct 23, 2020 1.627 1.666 1.619 1.646 245,348 +0.03(+1.80%)
Oct 22, 2020 1.617 1.627 1.598 1.617 273,960 +0.02(+1.21%)
Oct 21, 2020 1.617 1.627 1.598 1.598 312,493 -0.02(-1.20%)
Oct 20, 2020 1.637 1.651 1.608 1.617 263,020 +0.00(+0.00%)
Oct 19, 2020 1.646 1.646 1.603 1.617 657,248 -0.02(-1.18%)
Oct 16, 2020 1.646 1.666 1.635 1.637 295,636 -0.02(-1.17%)
Oct 15, 2020 1.666 1.666 1.646 1.656 251,814 -0.01(-0.58%)
Oct 14, 2020 1.704 1.704 1.666 1.666 156,758 -0.02(-1.15%)
Oct 13, 2020 1.685 1.704 1.666 1.685 166,716 -0.02(-1.14%)
Oct 12, 2020 1.666 1.714 1.666 1.704 305,882 +0.03(+1.73%)
Oct 09, 2020 1.714 1.721 1.675 1.675 268,582 -0.02(-1.14%)
Oct 08, 2020 1.666 1.724 1.646 1.695 787,178 +0.04(+2.34%)
Oct 07, 2020 1.666 1.675 1.627 1.656 421,421 +0.01(+0.59%)
Oct 06, 2020 1.646 1.714 1.646 1.646 687,328 +0.01(+0.59%)
Oct 05, 2020 1.588 1.666 1.588 1.637 398,658 +0.03(+1.81%)
Oct 02, 2020 1.569 1.617 1.569 1.608 308,544 +0.02(+1.22%)
Oct 01, 2020 1.598 1.608 1.569 1.588 352,474 +0.00(+0.00%)
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.