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 (%)
Mar 19, 2021 2.980 2.980 2.980 0 +0.01(+0.34%)
Mar 18, 2021 3.130 3.150 2.970 2.970 3,208,400 -0.13(-4.19%)
Mar 17, 2021 3.070 3.130 3.070 3.100 3,193,721 +0.00(+0.00%)
Mar 16, 2021 3.180 3.180 3.070 3.100 1,377,039 -0.09(-2.82%)
Mar 15, 2021 3.150 3.190 3.110 3.190 1,067,145 +0.06(+1.92%)
Mar 12, 2021 2.950 3.130 2.940 3.130 1,807,700 +0.18(+6.10%)
Mar 11, 2021 2.970 2.980 2.911 2.950 1,055,894 +0.00(+0.00%)
Mar 10, 2021 2.881 2.980 2.871 2.950 1,348,391 +0.07(+2.40%)
Mar 09, 2021 2.930 2.930 2.871 2.881 655,327 -0.03(-1.02%)
Mar 08, 2021 2.841 2.930 2.841 2.911 1,019,675 +0.07(+2.43%)
Mar 05, 2021 2.822 2.841 2.693 2.841 1,625,445 +0.07(+2.49%)
Mar 04, 2021 2.861 2.881 2.723 2.772 1,426,082 -0.10(-3.44%)
Mar 03, 2021 2.891 2.920 2.851 2.871 1,379,784 +0.01(+0.34%)
Mar 02, 2021 2.763 2.891 2.753 2.861 1,270,592 +0.09(+3.20%)
Mar 01, 2021 2.763 2.812 2.743 2.772 1,288,195 +0.04(+1.44%)
Feb 26, 2021 2.713 2.763 2.674 2.733 875,816 +0.03(+1.09%)
Feb 25, 2021 2.812 2.841 2.703 2.703 785,491 -0.09(-3.18%)
Feb 24, 2021 2.753 2.822 2.713 2.792 685,802 +0.06(+2.17%)
Feb 23, 2021 2.753 2.763 2.693 2.733 331,283 -0.03(-1.07%)
Feb 22, 2021 2.684 2.772 2.684 2.763 439,243 +0.05(+1.82%)
Feb 19, 2021 2.624 2.733 2.624 2.713 442,722 +0.11(+4.17%)
Feb 18, 2021 2.684 2.684 2.605 2.605 461,316 -0.08(-2.94%)
Feb 17, 2021 2.723 2.743 2.664 2.684 661,287 -0.07(-2.51%)
Feb 16, 2021 2.713 2.772 2.684 2.753 693,743 +0.05(+1.83%)
Feb 12, 2021 2.654 2.703 2.654 2.703 528,875 +0.03(+1.11%)
Feb 11, 2021 2.664 2.713 2.644 2.674 387,963 +0.02(+0.74%)
Feb 10, 2021 2.664 2.703 2.639 2.654 607,983 +0.01(+0.37%)
Feb 09, 2021 2.664 2.674 2.634 2.644 386,322 -0.02(-0.74%)
Feb 08, 2021 2.654 2.693 2.644 2.664 782,395 +0.00(+0.00%)
Feb 05, 2021 2.644 2.674 2.624 2.664 497,454 +0.02(+0.75%)
Feb 04, 2021 2.545 2.644 2.545 2.644 509,227 +0.09(+3.48%)
Feb 03, 2021 2.545 2.595 2.545 2.555 764,039 +0.01(+0.39%)
Feb 02, 2021 2.516 2.555 2.486 2.545 727,993 +0.05(+1.98%)
Feb 01, 2021 2.427 2.506 2.407 2.496 1,106,153 +0.09(+3.69%)
Jan 29, 2021 2.486 2.506 2.397 2.407 630,028 -0.10(-3.94%)
Jan 28, 2021 2.486 2.506 2.437 2.506 530,592 +0.04(+1.60%)
Jan 27, 2021 2.516 2.545 2.467 2.467 740,211 -0.06(-2.34%)
Jan 26, 2021 2.595 2.605 2.516 2.526 1,010,346 -0.06(-2.29%)
Jan 25, 2021 2.585 2.624 2.545 2.585 602,332 -0.02(-0.76%)
Jan 22, 2021 2.565 2.605 2.536 2.605 397,315 +0.01(+0.38%)
Jan 21, 2021 2.575 2.615 2.560 2.595 855,532 +0.02(+0.77%)
Jan 20, 2021 2.486 2.585 2.486 2.575 1,179,987 +0.07(+2.76%)
Jan 19, 2021 2.467 2.506 2.447 2.506 784,222 +0.02(+0.79%)
Jan 15, 2021 2.486 2.496 2.467 2.486 566,985 -0.01(-0.40%)
Jan 14, 2021 2.516 2.516 2.496 2.496 1,496,959 -0.01(-0.39%)
Jan 13, 2021 2.516 2.536 2.496 2.506 934,886 -0.01(-0.39%)
Jan 12, 2021 2.536 2.536 2.496 2.516 1,437,893 -0.01(-0.39%)
Jan 11, 2021 2.536 2.575 2.516 2.526 647,481 -0.04(-1.54%)
Jan 08, 2021 2.585 2.588 2.516 2.565 850,477 -0.01(-0.38%)
Jan 07, 2021 2.575 2.585 2.545 2.575 831,759 -0.01(-0.38%)
Jan 06, 2021 2.545 2.634 2.545 2.585 1,918,437 +0.05(+1.95%)
Jan 05, 2021 2.555 2.575 2.536 2.536 1,664,064 -0.03(-1.15%)
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.