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 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%)
Oct 01, 2019 2.859 2.885 2.833 2.859 644,580 +0.01(+0.30%)
Sep 30, 2019 2.894 2.911 2.842 2.851 924,127 -0.04(-1.49%)
Sep 27, 2019 2.954 2.972 2.894 2.894 848,328 -0.04(-1.47%)
Sep 26, 2019 2.937 2.962 2.912 2.937 861,120 +0.00(+0.00%)
Sep 25, 2019 2.887 2.954 2.887 2.937 883,448 +0.06(+2.04%)
Sep 24, 2019 2.929 2.954 2.878 2.878 1,834,908 -0.06(-2.00%)
Sep 23, 2019 2.878 2.954 2.878 2.937 1,699,022 +0.06(+2.04%)
Sep 20, 2019 2.878 2.912 2.861 2.878 1,683,041 +0.00(+0.00%)
Sep 19, 2019 2.887 2.920 2.840 2.878 1,384,970 +0.00(+0.00%)
Sep 18, 2019 2.820 2.889 2.820 2.878 1,473,949 +0.05(+1.78%)
Sep 17, 2019 2.853 2.853 2.820 2.828 621,565 -0.03(-1.17%)
Sep 16, 2019 2.895 2.895 2.828 2.861 687,300 -0.04(-1.45%)
Sep 13, 2019 2.845 2.929 2.843 2.903 1,015,926 +0.06(+2.06%)
Sep 12, 2019 2.845 2.870 2.803 2.845 1,137,633 +0.01(+0.30%)
Sep 11, 2019 2.845 2.849 2.794 2.836 984,093 +0.03(+1.20%)
Sep 10, 2019 2.685 2.820 2.685 2.803 1,323,728 +0.12(+4.38%)
Sep 09, 2019 2.668 2.719 2.664 2.685 1,541,786 +0.03(+1.27%)
Sep 06, 2019 2.643 2.677 2.626 2.652 731,705 +0.01(+0.32%)
Sep 05, 2019 2.610 2.677 2.606 2.643 1,050,608 +0.05(+1.94%)
Sep 04, 2019 2.643 2.668 2.585 2.593 1,191,616 -0.04(-1.59%)
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.