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 (%)
May 31, 2018 3.665 3.694 3.658 3.658 1,100,007 -0.05(-1.36%)
May 30, 2018 3.715 3.722 3.686 3.708 665,355 -0.01(-0.19%)
May 29, 2018 3.658 3.715 3.658 3.715 1,177,302 +0.09(+2.59%)
May 25, 2018 3.621 3.621 3.621 0 +0.02(+0.60%)
May 24, 2018 3.607 3.607 3.578 3.600 809,169 -0.01(-0.20%)
May 23, 2018 3.557 3.614 3.542 3.607 692,215 +0.06(+1.63%)
May 22, 2018 3.528 3.557 3.520 3.549 791,449 +0.02(+0.61%)
May 21, 2018 3.506 3.528 3.484 3.528 560,493 +0.03(+0.82%)
May 18, 2018 3.492 3.499 3.477 3.499 443,149 +0.02(+0.62%)
May 17, 2018 3.470 3.484 3.463 3.477 448,925 +0.01(+0.42%)
May 16, 2018 3.463 3.477 3.448 3.463 455,544 -0.01(-0.41%)
May 15, 2018 3.463 3.492 3.463 3.477 617,210 +0.01(+0.42%)
May 14, 2018 3.456 3.477 3.456 3.463 656,937 +0.01(+0.21%)
May 11, 2018 3.441 3.463 3.441 3.456 331,850 +0.03(+0.84%)
May 10, 2018 3.448 3.466 3.427 3.427 857,739 -0.01(-0.21%)
May 09, 2018 3.441 3.448 3.412 3.434 570,680 +0.00(+0.00%)
May 08, 2018 3.506 3.520 3.434 3.434 664,795 -0.08(-2.26%)
May 07, 2018 3.499 3.535 3.492 3.513 541,727 +0.03(+0.83%)
May 04, 2018 3.427 3.492 3.427 3.484 704,035 +0.05(+1.47%)
May 03, 2018 3.383 3.448 3.355 3.434 684,303 +0.04(+1.06%)
May 02, 2018 3.434 3.434 3.391 3.398 655,892 -0.04(-1.26%)
May 01, 2018 3.427 3.441 3.387 3.441 598,167 +0.03(+0.85%)
Apr 30, 2018 3.492 3.492 3.412 3.412 1,003,818 -0.04(-1.25%)
Apr 27, 2018 3.427 3.463 3.427 3.456 342,975 +0.02(+0.63%)
Apr 26, 2018 3.427 3.463 3.419 3.434 670,932 +0.02(+0.63%)
Apr 25, 2018 3.398 3.427 3.391 3.412 379,975 +0.00(+0.00%)
Apr 24, 2018 3.391 3.434 3.376 3.412 390,665 +0.02(+0.64%)
Apr 23, 2018 3.398 3.405 3.383 3.391 543,067 +0.01(+0.21%)
Apr 20, 2018 3.362 3.391 3.362 3.383 549,379 +0.01(+0.21%)
Apr 19, 2018 3.412 3.419 3.369 3.376 689,923 -0.04(-1.06%)
Apr 18, 2018 3.419 3.434 3.412 3.412 419,619 -0.01(-0.21%)
Apr 17, 2018 3.412 3.427 3.405 3.419 453,631 +0.00(+0.00%)
Apr 16, 2018 3.412 3.434 3.398 3.419 381,448 +0.01(+0.21%)
Apr 13, 2018 3.412 3.434 3.398 3.412 471,435 +0.00(+0.00%)
Apr 12, 2018 3.463 3.463 3.412 3.412 619,043 -0.04(-1.05%)
Apr 11, 2018 3.463 3.470 3.434 3.448 1,111,902 -0.01(-0.42%)
Apr 10, 2018 3.463 3.484 3.463 3.463 841,571 +0.00(+0.00%)
Apr 09, 2018 3.492 3.499 3.463 3.463 1,004,899 -0.03(-0.83%)
Apr 06, 2018 3.506 3.528 3.470 3.492 1,257,167 -0.01(-0.41%)
Apr 05, 2018 3.484 3.531 3.470 3.506 1,691,740 +0.04(+1.04%)
Apr 04, 2018 3.492 3.535 3.463 3.470 1,809,403 -0.03(-0.82%)
Apr 03, 2018 3.470 3.513 3.456 3.499 841,766 +0.03(+0.83%)
Apr 02, 2018 3.463 3.492 3.417 3.470 1,374,377 +0.01(+0.21%)
Mar 29, 2018 3.463 3.463 3.463 0 -0.04(-1.03%)
Mar 28, 2018 3.434 3.499 3.434 3.499 1,062,337 +0.06(+1.89%)
Mar 27, 2018 3.406 3.469 3.385 3.434 1,180,926 +0.03(+0.82%)
Mar 26, 2018 3.420 3.434 3.364 3.406 1,281,364 -0.01(-0.21%)
Mar 23, 2018 3.427 3.476 3.409 3.413 1,349,800 +0.01(+0.21%)
Mar 22, 2018 3.371 3.448 3.371 3.406 1,051,673 +0.03(+0.83%)
Mar 21, 2018 3.392 3.413 3.378 3.378 1,183,205 -0.01(-0.41%)
Mar 20, 2018 3.427 3.441 3.392 3.392 601,933 -0.03(-0.82%)
Mar 19, 2018 3.427 3.448 3.392 3.420 814,904 -0.01(-0.41%)
Mar 16, 2018 3.413 3.455 3.392 3.434 1,694,895 +0.03(+1.03%)
Mar 15, 2018 3.420 3.420 3.378 3.399 861,660 -0.02(-0.61%)
Mar 14, 2018 3.392 3.441 3.385 3.420 1,149,801 +0.04(+1.24%)
Mar 13, 2018 3.406 3.441 3.378 3.378 1,004,109 -0.01(-0.41%)
Mar 12, 2018 3.336 3.420 3.336 3.392 1,044,680 +0.06(+1.68%)
Mar 09, 2018 3.364 3.378 3.322 3.336 1,285,709 -0.02(-0.62%)
Mar 08, 2018 3.336 3.357 3.315 3.357 1,018,091 +0.02(+0.63%)
Mar 07, 2018 3.350 3.280 3.336 1,153,451 +0.03(+1.06%)
Mar 06, 2018 3.266 3.315 3.235 3.301 897,010 +0.03(+0.85%)
Mar 05, 2018 3.301 3.322 3.259 3.273 2,129,625 -0.02(-0.64%)
Mar 02, 2018 3.189 3.294 3.189 3.294 2,408,424 +0.10(+3.06%)
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.