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 (%)
Jan 31, 2019 4.500 4.500 4.425 4.470 695,361 -0.02(-0.45%)
Jan 30, 2019 4.470 4.500 4.440 4.490 512,514 +0.03(+0.67%)
Jan 29, 2019 4.450 4.470 4.420 4.460 334,184 +0.04(+0.90%)
Jan 28, 2019 4.400 4.430 4.350 4.420 475,654 -0.09(-2.00%)
Jan 25, 2019 4.440 4.510 4.440 4.510 361,300 +0.08(+1.81%)
Jan 24, 2019 4.400 4.440 4.386 4.430 176,801 +0.04(+0.91%)
Jan 23, 2019 4.350 4.400 4.350 4.390 203,591 +0.04(+0.92%)
Jan 22, 2019 4.340 4.360 4.320 4.350 376,410 +0.01(+0.23%)
Jan 18, 2019 4.380 4.405 4.340 4.340 352,500 -0.05(-1.14%)
Jan 17, 2019 4.390 4.420 4.370 4.390 385,400 +0.00(+0.00%)
Jan 16, 2019 4.360 4.400 4.360 4.390 231,562 +0.02(+0.46%)
Jan 15, 2019 4.360 4.380 4.340 4.370 255,599 +0.00(+0.00%)
Jan 14, 2019 4.370 4.410 4.360 4.370 230,239 +0.00(+0.00%)
Jan 11, 2019 4.350 4.385 4.340 4.370 360,600 +0.03(+0.69%)
Jan 10, 2019 4.400 4.410 4.320 4.340 440,921 -0.06(-1.36%)
Jan 09, 2019 4.360 4.410 4.320 4.400 485,897 +0.07(+1.62%)
Jan 08, 2019 4.350 4.360 4.300 4.330 601,072 +0.00(+0.00%)
Jan 07, 2019 4.260 4.370 4.242 4.330 544,002 +0.07(+1.64%)
Jan 04, 2019 4.200 4.270 4.190 4.260 447,700 +0.09(+2.16%)
Jan 03, 2019 4.130 4.200 4.130 4.170 542,920 +0.04(+0.97%)
Jan 02, 2019 4.020 4.160 3.985 4.130 470,759 +0.09(+2.23%)
Dec 31, 2018 4.150 4.165 4.040 4.040 1,252,500 -0.12(-2.88%)
Dec 28, 2018 4.140 4.190 4.120 4.160 740,300 -0.09(-2.12%)
Dec 27, 2018 4.210 4.250 4.140 4.250 765,651 +0.02(+0.47%)
Dec 26, 2018 4.090 4.250 4.075 4.230 605,720 +0.16(+3.93%)
Dec 24, 2018 4.100 4.130 4.030 4.070 438,100 -0.06(-1.45%)
Dec 21, 2018 4.130 4.255 4.120 4.130 1,860,800 +0.00(+0.00%)
Dec 20, 2018 4.300 4.300 4.080 4.130 1,198,596 -0.17(-3.95%)
Dec 19, 2018 4.350 4.370 4.300 4.300 655,562 -0.04(-0.92%)
Dec 18, 2018 4.370 4.410 4.330 4.340 648,063 +0.01(+0.23%)
Dec 17, 2018 4.500 4.510 4.320 4.330 968,751 -0.21(-4.63%)
Dec 14, 2018 4.490 4.600 4.460 4.540 700,700 +0.06(+1.34%)
Dec 13, 2018 4.490 4.500 4.460 4.480 310,239 +0.00(+0.00%)
Dec 12, 2018 4.530 4.530 4.470 4.480 362,365 -0.04(-0.88%)
Dec 11, 2018 4.500 4.530 4.490 4.520 422,538 +0.03(+0.67%)
Dec 10, 2018 4.520 4.530 4.460 4.490 363,062 -0.03(-0.66%)
Dec 07, 2018 4.530 4.530 4.480 4.520 531,800 +0.00(+0.00%)
Dec 06, 2018 4.430 4.530 4.420 4.520 714,725 +0.07(+1.57%)
Dec 04, 2018 4.510 4.520 4.430 4.450 468,500 -0.07(-1.55%)
Dec 03, 2018 4.500 4.530 4.470 4.520 425,709 +0.03(+0.67%)
Nov 30, 2018 4.520 4.530 4.460 4.490 465,500 -0.04(-0.88%)
Nov 29, 2018 4.500 4.540 4.480 4.530 294,837 +0.01(+0.22%)
Nov 28, 2018 4.480 4.520 4.460 4.520 496,561 +0.03(+0.67%)
Nov 27, 2018 4.480 4.510 4.470 4.490 462,811 +0.00(+0.00%)
Nov 26, 2018 4.480 4.520 4.470 4.490 550,817 +0.01(+0.22%)
Nov 23, 2018 4.450 4.480 4.425 4.480 233,500 +0.01(+0.22%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.09(+2.05%)
Nov 20, 2018 4.350 4.380 4.320 4.380 585,700 +0.00(+0.00%)
Nov 19, 2018 4.390 4.410 4.350 4.380 257,183 +0.00(+0.00%)
Nov 16, 2018 4.360 4.410 4.330 4.380 324,000 +0.02(+0.46%)
Nov 15, 2018 4.360 4.380 4.310 4.360 363,494 -0.02(-0.46%)
Nov 14, 2018 4.420 4.420 4.360 4.380 282,784 -0.03(-0.68%)
Nov 13, 2018 4.390 4.440 4.380 4.410 292,246 +0.03(+0.68%)
Nov 12, 2018 4.420 4.420 4.355 4.380 312,498 -0.04(-0.90%)
Nov 09, 2018 4.370 4.430 4.360 4.420 246,300 +0.05(+1.14%)
Nov 08, 2018 4.390 4.400 4.340 4.370 477,282 -0.02(-0.46%)
Nov 07, 2018 4.390 4.410 4.350 4.390 507,175 +0.03(+0.69%)
Nov 06, 2018 4.330 4.370 4.320 4.360 410,400 +0.03(+0.69%)
Nov 05, 2018 4.440 4.455 4.330 4.330 542,406 -0.04(-0.92%)
Nov 02, 2018 4.400 4.405 4.350 4.370 439,500 -0.01(-0.23%)
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.