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 (%)
Feb 28, 2020 2.922 2.949 2.834 2.896 1,976,980 -0.10(-3.25%)
Feb 27, 2020 3.135 3.144 2.993 2.993 1,967,773 -0.17(-5.32%)
Feb 26, 2020 3.170 3.250 3.126 3.162 1,340,005 -0.05(-1.65%)
Feb 25, 2020 3.286 3.303 3.179 3.215 963,128 -0.07(-2.16%)
Feb 24, 2020 3.286 3.312 3.268 3.286 581,522 -0.06(-1.85%)
Feb 21, 2020 3.356 3.365 3.330 3.348 442,641 +0.00(+0.00%)
Feb 20, 2020 3.277 3.356 3.277 3.348 956,345 +0.07(+2.16%)
Feb 19, 2020 3.259 3.286 3.250 3.277 433,593 +0.02(+0.54%)
Feb 18, 2020 3.232 3.277 3.232 3.259 612,543 -0.01(-0.27%)
Feb 14, 2020 3.277 3.277 3.232 3.268 466,805 -0.01(-0.27%)
Feb 13, 2020 3.188 3.277 3.188 3.277 562,102 +0.07(+2.21%)
Feb 12, 2020 3.188 3.224 3.188 3.206 305,663 +0.01(+0.28%)
Feb 11, 2020 3.170 3.210 3.170 3.197 308,218 +0.03(+0.84%)
Feb 10, 2020 3.206 3.215 3.148 3.170 853,777 -0.04(-1.11%)
Feb 07, 2020 3.241 3.241 3.188 3.206 547,203 -0.04(-1.09%)
Feb 06, 2020 3.224 3.250 3.224 3.241 479,520 +0.02(+0.55%)
Feb 05, 2020 3.188 3.224 3.188 3.224 371,869 +0.04(+1.11%)
Feb 04, 2020 3.188 3.197 3.170 3.188 290,949 +0.00(+0.00%)
Feb 03, 2020 3.188 3.206 3.170 3.188 584,909 +0.02(+0.56%)
Jan 31, 2020 3.197 3.206 3.162 3.170 757,232 -0.04(-1.11%)
Jan 30, 2020 3.188 3.215 3.188 3.206 360,841 +0.00(+0.00%)
Jan 29, 2020 3.215 3.215 3.179 3.206 663,371 +0.01(+0.28%)
Jan 28, 2020 3.162 3.206 3.162 3.197 548,572 +0.04(+1.12%)
Jan 27, 2020 3.144 3.170 3.135 3.162 428,082 +0.01(+0.28%)
Jan 24, 2020 3.188 3.206 3.153 3.153 455,401 -0.04(-1.11%)
Jan 23, 2020 3.188 3.206 3.170 3.188 613,230 -0.02(-0.55%)
Jan 22, 2020 3.215 3.241 3.206 3.206 289,458 -0.02(-0.55%)
Jan 21, 2020 3.250 3.250 3.224 3.224 502,663 -0.03(-0.82%)
Jan 17, 2020 3.277 3.277 3.250 3.250 480,130 -0.02(-0.54%)
Jan 16, 2020 3.277 3.294 3.250 3.268 612,578 +0.00(+0.00%)
Jan 15, 2020 3.215 3.268 3.215 3.268 703,805 +0.05(+1.65%)
Jan 14, 2020 3.179 3.224 3.170 3.215 714,330 +0.03(+0.83%)
Jan 13, 2020 3.126 3.197 3.108 3.188 673,727 +0.05(+1.69%)
Jan 10, 2020 3.117 3.144 3.117 3.135 545,961 +0.02(+0.57%)
Jan 09, 2020 3.135 3.153 3.117 3.117 428,191 -0.02(-0.56%)
Jan 08, 2020 3.135 3.162 3.135 3.135 369,545 -0.01(-0.28%)
Jan 07, 2020 3.135 3.153 3.135 3.144 392,632 +0.01(+0.28%)
Jan 06, 2020 3.117 3.153 3.117 3.135 443,525 +0.01(+0.28%)
Jan 03, 2020 3.108 3.162 3.104 3.126 973,472 +0.00(+0.00%)
Jan 02, 2020 3.126 3.135 3.108 3.126 622,437 +0.01(+0.28%)
Dec 31, 2019 3.135 3.144 3.108 3.117 776,767 -0.01(-0.28%)
Dec 30, 2019 3.153 3.197 3.126 3.126 873,674 -0.04(-1.12%)
Dec 27, 2019 3.187 3.187 3.162 3.162 480,426 -0.03(-0.81%)
Dec 26, 2019 3.179 3.196 3.162 3.187 690,625 +0.01(+0.27%)
Dec 24, 2019 3.127 3.179 3.118 3.179 343,938 +0.05(+1.66%)
Dec 23, 2019 3.170 3.179 3.118 3.127 789,916 -0.04(-1.36%)
Dec 20, 2019 3.170 3.187 3.170 3.170 1,506,223 +0.00(+0.00%)
Dec 19, 2019 3.179 3.196 3.144 3.170 1,357,929 -0.01(-0.27%)
Dec 18, 2019 3.118 3.179 3.058 3.179 1,510,644 -0.02(-0.54%)
Dec 17, 2019 3.118 3.196 3.118 3.196 1,030,832 +0.06(+1.93%)
Dec 16, 2019 3.118 3.144 3.118 3.136 1,030,240 +0.02(+0.55%)
Dec 13, 2019 3.136 3.136 3.092 3.118 609,041 -0.02(-0.55%)
Dec 12, 2019 3.136 3.162 3.110 3.136 578,009 +0.02(+0.55%)
Dec 11, 2019 3.144 3.144 3.092 3.118 752,287 +0.00(+0.00%)
Dec 10, 2019 3.118 3.118 3.088 3.118 458,836 -0.01(-0.28%)
Dec 09, 2019 3.127 3.162 3.111 3.127 740,240 -0.01(-0.28%)
Dec 06, 2019 3.092 3.144 3.088 3.136 821,702 +0.05(+1.68%)
Dec 05, 2019 3.067 3.110 3.067 3.084 757,259 +0.02(+0.56%)
Dec 04, 2019 3.058 3.084 3.049 3.067 731,086 +0.00(+0.00%)
Dec 03, 2019 3.023 3.075 3.023 3.067 577,098 +0.03(+0.85%)
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.