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 (%)
Nov 30, 2016 5.240 5.260 5.170 5.200 760,005 -0.04(-0.76%)
Nov 29, 2016 5.220 5.260 5.200 5.240 839,323 +0.04(+0.77%)
Nov 28, 2016 5.240 5.250 5.190 5.200 573,371 -0.03(-0.57%)
Nov 25, 2016 5.200 5.240 5.180 5.230 349,175 +0.03(+0.58%)
Nov 23, 2016 5.200 5.200 5.200 0 -0.07(-1.33%)
Nov 22, 2016 5.250 5.280 5.210 5.270 700,218 +0.04(+0.76%)
Nov 21, 2016 5.160 5.250 5.130 5.230 787,265 +0.11(+2.15%)
Nov 18, 2016 5.100 5.150 5.070 5.120 747,157 +0.04(+0.79%)
Nov 17, 2016 5.100 5.135 5.080 5.080 474,526 -0.01(-0.20%)
Nov 16, 2016 5.040 5.120 5.040 5.090 778,742 +0.05(+0.99%)
Nov 15, 2016 5.000 5.050 4.960 5.040 739,562 +0.04(+0.80%)
Nov 14, 2016 4.960 5.000 4.960 5.000 650,021 +0.03(+0.60%)
Nov 11, 2016 4.950 5.020 4.920 4.970 844,158 +0.04(+0.81%)
Nov 10, 2016 5.050 5.060 4.910 4.930 1,070,277 -0.11(-2.18%)
Nov 09, 2016 4.890 5.040 4.860 5.040 779,069 +0.03(+0.60%)
Nov 08, 2016 4.980 5.020 4.960 5.010 546,506 +0.05(+1.01%)
Nov 07, 2016 4.950 5.000 4.930 4.960 590,314 +0.04(+0.81%)
Nov 04, 2016 4.860 4.950 4.860 4.920 428,136 +0.05(+1.03%)
Nov 03, 2016 4.810 4.880 4.790 4.870 695,444 +0.11(+2.31%)
Nov 02, 2016 4.770 4.800 4.750 4.760 383,365 -0.02(-0.42%)
Nov 01, 2016 4.900 4.915 4.780 4.780 655,519 -0.13(-2.65%)
Oct 31, 2016 4.940 4.950 4.910 4.910 512,165 -0.02(-0.41%)
Oct 28, 2016 4.940 4.960 4.880 4.930 375,868 +0.02(+0.41%)
Oct 27, 2016 4.980 4.980 4.910 4.910 342,107 -0.06(-1.21%)
Oct 26, 2016 5.020 5.030 4.955 4.970 504,362 -0.06(-1.19%)
Oct 25, 2016 4.940 5.040 4.940 5.030 466,360 +0.09(+1.82%)
Oct 24, 2016 4.920 4.940 4.900 4.940 303,021 +0.05(+1.02%)
Oct 21, 2016 4.810 4.895 4.800 4.890 344,961 +0.04(+0.82%)
Oct 20, 2016 4.840 4.870 4.810 4.850 225,344 +0.01(+0.21%)
Oct 19, 2016 4.820 4.860 4.800 4.840 182,781 +0.03(+0.62%)
Oct 18, 2016 4.790 4.840 4.780 4.810 320,471 +0.02(+0.42%)
Oct 17, 2016 4.790 4.820 4.790 4.790 216,003 -0.01(-0.21%)
Oct 14, 2016 4.840 4.840 4.790 4.800 364,867 -0.01(-0.21%)
Oct 13, 2016 4.800 4.840 4.790 4.810 390,856 +0.01(+0.21%)
Oct 12, 2016 4.770 4.860 4.750 4.800 585,481 +0.04(+0.84%)
Oct 11, 2016 4.750 4.790 4.740 4.760 643,448 -0.01(-0.21%)
Oct 10, 2016 4.720 4.800 4.720 4.770 332,223 +0.05(+1.06%)
Oct 07, 2016 4.730 4.750 4.690 4.720 543,633 -0.01(-0.21%)
Oct 06, 2016 4.760 4.790 4.720 4.730 741,541 -0.03(-0.63%)
Oct 05, 2016 4.770 4.830 4.760 4.760 573,404 -0.02(-0.42%)
Oct 04, 2016 4.870 4.870 4.770 4.780 1,271,333 -0.09(-1.85%)
Oct 03, 2016 4.940 4.940 4.870 4.870 758,422 -0.05(-1.02%)
Sep 30, 2016 4.950 4.980 4.920 4.920 520,585 -0.02(-0.40%)
Sep 29, 2016 4.960 4.990 4.900 4.940 714,357 -0.03(-0.60%)
Sep 28, 2016 4.990 5.010 4.920 4.970 678,490 -0.14(-2.74%)
Sep 27, 2016 5.100 5.140 5.080 5.110 701,818 +0.00(+0.00%)
Sep 26, 2016 5.120 5.170 5.100 5.110 583,716 -0.01(-0.20%)
Sep 23, 2016 5.160 5.170 5.120 5.120 647,752 -0.04(-0.78%)
Sep 22, 2016 5.100 5.170 5.080 5.160 821,899 +0.07(+1.38%)
Sep 21, 2016 5.070 5.100 5.000 5.090 676,735 +0.03(+0.59%)
Sep 20, 2016 5.060 5.070 5.020 5.060 535,846 +0.03(+0.60%)
Sep 19, 2016 5.010 5.060 5.010 5.030 522,133 +0.04(+0.80%)
Sep 16, 2016 5.040 5.040 4.960 4.990 1,190,402 -0.05(-0.99%)
Sep 15, 2016 5.030 5.060 4.976 5.040 685,893 +0.04(+0.80%)
Sep 14, 2016 4.980 5.015 4.940 5.000 886,061 +0.04(+0.81%)
Sep 13, 2016 5.000 5.030 4.940 4.960 1,126,722 -0.02(-0.40%)
Sep 12, 2016 4.840 5.020 4.840 4.980 996,560 +0.12(+2.47%)
Sep 09, 2016 5.070 5.070 4.860 4.860 874,685 -0.21(-4.14%)
Sep 08, 2016 5.030 5.070 5.010 5.070 726,494 +0.04(+0.80%)
Sep 07, 2016 4.970 5.030 4.960 5.030 627,152 +0.07(+1.41%)
Sep 06, 2016 4.920 4.980 4.910 4.960 299,921 +0.04(+0.81%)
Sep 02, 2016 4.890 4.920 4.920 4.920 406,100 +0.05(+1.03%)
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.