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 (%)
Mar 31, 2020 1.018 1.063 0.9919 1.001 2,424,537 -0.02(-1.74%)
Mar 30, 2020 1.063 1.098 0.9742 1.018 2,246,177 -0.14(-12.21%)
Mar 27, 2020 1.249 1.364 1.116 1.160 3,690,860 +0.04(+3.97%)
Mar 26, 2020 0.8679 1.275 0.8679 1.116 8,932,724 +0.38(+51.81%)
Mar 25, 2020 0.8502 0.8679 0.6996 0.7350 4,921,292 -0.04(-4.60%)
Mar 24, 2020 1.018 1.036 0.7311 0.7705 2,586,161 -0.16(-17.14%)
Mar 23, 2020 1.054 1.080 0.8413 0.9299 2,582,473 -0.24(-20.45%)
Mar 20, 2020 1.213 1.408 1.125 1.169 2,597,694 -0.02(-1.49%)
Mar 19, 2020 1.107 1.426 0.9830 1.187 2,617,400 +0.16(+15.52%)
Mar 18, 2020 1.541 1.565 0.8164 1.027 3,246,774 -0.51(-33.33%)
Mar 17, 2020 1.647 1.667 1.417 1.541 2,317,617 -0.06(-3.87%)
Mar 16, 2020 1.665 1.833 1.523 1.603 2,268,492 -0.20(-11.27%)
Mar 13, 2020 1.966 2.019 1.700 1.807 2,880,894 -0.04(-2.39%)
Mar 12, 2020 2.276 2.329 1.824 1.851 1,913,962 -0.58(-24.00%)
Mar 11, 2020 2.524 2.542 2.409 2.435 1,614,338 -0.13(-5.17%)
Mar 10, 2020 2.657 2.680 2.489 2.568 930,313 +0.00(+0.00%)
Mar 09, 2020 2.745 2.745 2.551 2.568 1,748,005 -0.28(-9.94%)
Mar 06, 2020 2.869 2.922 2.772 2.852 1,613,495 -0.07(-2.42%)
Mar 05, 2020 3.002 3.002 2.878 2.922 1,169,348 -0.12(-4.07%)
Mar 04, 2020 3.020 3.073 3.011 3.046 593,331 +0.05(+1.78%)
Mar 03, 2020 3.038 3.117 2.967 2.993 1,391,486 -0.06(-2.03%)
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.