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 (%)
Jul 31, 2019 3.289 3.289 3.231 3.231 763,654 -0.06(-1.79%)
Jul 30, 2019 3.289 3.298 3.256 3.289 434,967 +0.00(+0.00%)
Jul 29, 2019 3.315 3.315 3.273 3.289 482,813 -0.01(-0.25%)
Jul 26, 2019 3.289 3.298 3.264 3.298 556,167 +0.03(+0.77%)
Jul 25, 2019 3.306 3.310 3.247 3.273 515,616 -0.03(-1.02%)
Jul 24, 2019 3.289 3.306 3.273 3.306 664,706 +0.02(+0.51%)
Jul 23, 2019 3.264 3.289 3.256 3.289 1,214,997 +0.03(+1.03%)
Jul 22, 2019 3.231 3.256 3.222 3.256 351,903 +0.03(+0.78%)
Jul 19, 2019 3.247 3.264 3.222 3.231 366,090 -0.03(-0.77%)
Jul 18, 2019 3.264 3.281 3.231 3.256 664,125 -0.03(-1.02%)
Jul 17, 2019 3.264 3.289 3.247 3.289 788,643 +0.02(+0.51%)
Jul 16, 2019 3.231 3.289 3.231 3.273 628,286 +0.03(+0.78%)
Jul 15, 2019 3.239 3.247 3.222 3.247 602,703 +0.02(+0.52%)
Jul 12, 2019 3.231 3.242 3.231 3.231 370,619 +0.00(+0.00%)
Jul 11, 2019 3.214 3.231 3.197 3.231 359,969 +0.02(+0.52%)
Jul 10, 2019 3.205 3.229 3.189 3.214 624,346 +0.01(+0.26%)
Jul 09, 2019 3.180 3.214 3.172 3.205 692,145 +0.02(+0.53%)
Jul 08, 2019 3.138 3.205 3.138 3.189 1,506,974 +0.08(+2.43%)
Jul 05, 2019 3.113 3.138 3.088 3.113 506,592 +0.00(+0.00%)
Jul 03, 2019 3.096 3.122 3.096 3.113 289,941 +0.02(+0.54%)
Jul 02, 2019 3.147 3.172 3.080 3.096 549,806 -0.05(-1.60%)
Jul 01, 2019 3.172 3.180 3.130 3.147 626,843 -0.03(-1.06%)
Jun 28, 2019 3.054 3.180 3.054 3.180 1,641,093 +0.10(+3.27%)
Jun 27, 2019 3.071 3.080 3.046 3.080 741,871 +0.03(+0.82%)
Jun 26, 2019 3.054 3.083 3.054 3.054 584,024 -0.01(-0.27%)
Jun 25, 2019 3.063 3.087 3.038 3.063 543,334 -0.01(-0.27%)
Jun 24, 2019 3.038 3.087 3.038 3.071 651,666 +0.03(+1.07%)
Jun 21, 2019 3.095 3.120 3.030 3.038 1,324,582 -0.06(-1.84%)
Jun 20, 2019 3.120 3.125 3.095 3.095 442,527 -0.02(-0.52%)
Jun 19, 2019 3.111 3.136 3.111 3.111 344,781 +0.00(+0.00%)
Jun 18, 2019 3.111 3.152 3.111 3.111 395,682 +0.00(+0.00%)
Jun 17, 2019 3.185 3.185 3.111 3.111 725,890 -0.07(-2.05%)
Jun 14, 2019 3.177 3.201 3.168 3.177 468,987 -0.02(-0.51%)
Jun 13, 2019 3.177 3.209 3.177 3.193 310,249 +0.01(+0.26%)
Jun 12, 2019 3.160 3.193 3.160 3.185 241,645 +0.01(+0.26%)
Jun 11, 2019 3.185 3.201 3.168 3.177 333,871 -0.01(-0.26%)
Jun 10, 2019 3.177 3.193 3.152 3.185 301,205 +0.01(+0.26%)
Jun 07, 2019 3.201 3.201 3.160 3.177 406,496 -0.02(-0.51%)
Jun 06, 2019 3.185 3.193 3.152 3.193 430,440 +0.00(+0.00%)
Jun 05, 2019 3.201 3.217 3.173 3.193 538,176 +0.00(+0.00%)
Jun 04, 2019 3.193 3.201 3.168 3.193 440,107 +0.03(+1.03%)
Jun 03, 2019 3.087 3.160 3.087 3.160 593,207 +0.07(+2.37%)
May 31, 2019 3.120 3.136 3.071 3.087 834,478 -0.06(-1.81%)
May 30, 2019 3.193 3.209 3.087 3.144 657,512 -0.05(-1.53%)
May 29, 2019 3.250 3.250 3.193 3.193 479,942 -0.05(-1.51%)
May 28, 2019 3.283 3.291 3.225 3.242 600,080 -0.04(-1.24%)
May 24, 2019 3.258 3.283 3.242 3.283 374,821 +0.05(+1.51%)
May 23, 2019 3.258 3.266 3.234 3.234 503,096 -0.02(-0.75%)
May 22, 2019 3.307 3.307 3.258 3.258 449,133 -0.05(-1.48%)
May 21, 2019 3.340 3.340 3.299 3.307 468,677 -0.03(-0.98%)
May 20, 2019 3.340 3.348 3.331 3.340 279,290 -0.02(-0.49%)
May 17, 2019 3.348 3.356 3.331 3.356 401,831 +0.00(+0.00%)
May 16, 2019 3.348 3.372 3.340 3.356 188,221 +0.02(+0.49%)
May 15, 2019 3.340 3.356 3.323 3.340 356,522 -0.01(-0.24%)
May 14, 2019 3.340 3.356 3.340 3.348 206,132 +0.01(+0.24%)
May 13, 2019 3.380 3.401 3.340 3.340 462,502 -0.06(-1.68%)
May 10, 2019 3.364 3.397 3.348 3.397 290,477 +0.02(+0.72%)
May 09, 2019 3.372 3.372 3.340 3.372 424,697 +0.00(+0.00%)
May 08, 2019 3.364 3.380 3.356 3.372 309,395 +0.00(+0.00%)
May 07, 2019 3.356 3.388 3.356 3.372 358,133 -0.01(-0.24%)
May 06, 2019 3.356 3.405 3.348 3.380 431,549 -0.01(-0.24%)
May 03, 2019 3.388 3.413 3.368 3.388 280,164 +0.01(+0.24%)
May 02, 2019 3.421 3.421 3.356 3.380 539,584 -0.04(-1.19%)
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.