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 (%)
Jun 30, 2016 2.778 2.796 2.760 2.796 966,978 +0.02(+0.64%)
Jun 29, 2016 2.760 2.784 2.754 2.778 1,014,513 +0.02(+0.65%)
Jun 28, 2016 2.665 2.766 2.659 2.760 1,702,683 +0.10(+3.57%)
Jun 27, 2016 2.688 2.694 2.630 2.665 2,407,938 -0.02(-0.86%)
Jun 24, 2016 2.653 2.717 2.625 2.688 2,939,187 +0.01(+0.43%)
Jun 23, 2016 2.676 2.688 2.671 2.676 856,965 +0.00(+0.00%)
Jun 22, 2016 2.671 2.676 2.653 2.676 1,475,338 +0.02(+0.65%)
Jun 21, 2016 2.676 2.682 2.659 2.659 1,331,303 -0.01(-0.43%)
Jun 20, 2016 2.688 2.699 2.659 2.671 1,344,366 -0.01(-0.21%)
Jun 17, 2016 2.688 2.711 2.671 2.676 3,026,669 -0.01(-0.43%)
Jun 16, 2016 2.659 2.694 2.651 2.688 794,246 +0.02(+0.86%)
Jun 15, 2016 2.665 2.682 2.653 2.665 780,572 +0.00(+0.00%)
Jun 14, 2016 2.676 2.688 2.659 2.665 627,835 -0.02(-0.64%)
Jun 13, 2016 2.717 2.725 2.676 2.682 941,780 -0.04(-1.48%)
Jun 10, 2016 2.728 2.734 2.705 2.723 1,116,289 -0.01(-0.42%)
Jun 09, 2016 2.705 2.734 2.694 2.734 1,177,231 +0.03(+1.06%)
Jun 08, 2016 2.676 2.705 2.676 2.705 997,371 +0.03(+1.08%)
Jun 07, 2016 2.682 2.699 2.671 2.676 897,704 -0.01(-0.43%)
Jun 06, 2016 2.694 2.694 2.671 2.688 1,336,664 +0.01(+0.43%)
Jun 03, 2016 2.676 2.711 2.671 2.676 1,559,007 +0.01(+0.22%)
Jun 02, 2016 2.642 2.671 2.636 2.671 880,974 +0.03(+1.09%)
Jun 01, 2016 2.659 2.674 2.636 2.642 1,580,566 -0.02(-0.86%)
May 31, 2016 2.665 2.671 2.648 2.665 945,150 +0.01(+0.22%)
May 27, 2016 2.659 2.659 2.659 2.659 589,664 -0.01(-0.22%)
May 26, 2016 2.659 2.671 2.653 2.665 683,356 +0.00(+0.00%)
May 25, 2016 2.676 2.688 2.642 2.665 1,124,161 -0.02(-0.64%)
May 24, 2016 2.659 2.699 2.659 2.682 895,091 +0.02(+0.65%)
May 23, 2016 2.659 2.682 2.653 2.665 649,368 +0.01(+0.22%)
May 20, 2016 2.648 2.671 2.648 2.659 603,284 +0.01(+0.43%)
May 19, 2016 2.642 2.659 2.625 2.648 865,167 +0.00(+0.00%)
May 18, 2016 2.694 2.708 2.625 2.648 980,221 -0.06(-2.13%)
May 17, 2016 2.740 2.751 2.699 2.705 1,153,225 -0.04(-1.47%)
May 16, 2016 2.740 2.751 2.734 2.746 475,055 +0.01(+0.21%)
May 13, 2016 2.746 2.751 2.734 2.740 650,610 -0.01(-0.42%)
May 12, 2016 2.751 2.757 2.734 2.751 779,834 +0.01(+0.42%)
May 11, 2016 2.751 2.757 2.740 2.740 1,094,629 -0.01(-0.42%)
May 10, 2016 2.740 2.751 2.728 2.751 730,934 +0.01(+0.42%)
May 09, 2016 2.711 2.740 2.711 2.740 806,583 +0.02(+0.85%)
May 06, 2016 2.699 2.734 2.682 2.717 1,757,258 +0.00(+0.00%)
May 05, 2016 2.705 2.734 2.688 2.717 808,311 +0.02(+0.64%)
May 04, 2016 2.682 2.699 2.671 2.699 894,336 +0.02(+0.86%)
May 03, 2016 2.694 2.694 2.676 2.676 781,776 -0.02(-0.64%)
May 02, 2016 2.723 2.728 2.688 2.694 947,824 -0.02(-0.85%)
Apr 29, 2016 2.723 2.728 2.694 2.717 1,072,976 +0.01(+0.21%)
Apr 28, 2016 2.717 2.734 2.699 2.711 861,770 -0.01(-0.21%)
Apr 27, 2016 2.717 2.723 2.694 2.717 851,454 +0.01(+0.21%)
Apr 26, 2016 2.699 2.711 2.688 2.711 892,463 +0.02(+0.64%)
Apr 25, 2016 2.711 2.711 2.682 2.694 778,882 -0.01(-0.43%)
Apr 22, 2016 2.717 2.717 2.694 2.705 561,357 -0.01(-0.21%)
Apr 21, 2016 2.728 2.740 2.711 2.711 982,264 -0.01(-0.21%)
Apr 20, 2016 2.723 2.734 2.717 2.717 443,240 -0.01(-0.21%)
Apr 19, 2016 2.711 2.740 2.699 2.723 595,924 +0.01(+0.21%)
Apr 18, 2016 2.711 2.723 2.694 2.717 684,343 +0.01(+0.43%)
Apr 15, 2016 2.705 2.728 2.694 2.705 606,135 +0.00(+0.00%)
Apr 14, 2016 2.711 2.717 2.688 2.705 717,794 +0.00(+0.00%)
Apr 13, 2016 2.717 2.723 2.699 2.705 1,089,582 +0.00(+0.00%)
Apr 12, 2016 2.688 2.711 2.676 2.705 870,631 +0.02(+0.86%)
Apr 11, 2016 2.659 2.694 2.648 2.682 1,104,033 +0.03(+1.30%)
Apr 08, 2016 2.665 2.679 2.648 2.648 601,096 -0.01(-0.22%)
Apr 07, 2016 2.642 2.676 2.642 2.653 847,395 -0.01(-0.22%)
Apr 06, 2016 2.665 2.676 2.642 2.659 1,297,057 +0.01(+0.22%)
Apr 05, 2016 2.648 2.671 2.630 2.653 1,444,025 -0.01(-0.22%)
Apr 04, 2016 2.665 2.676 2.630 2.659 903,624 -0.01(-0.43%)
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.