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, 2017 5.480 5.560 5.470 5.550 1,302,966 +0.06(+1.09%)
Mar 30, 2017 5.510 5.510 5.460 5.490 519,977 -0.01(-0.18%)
Mar 29, 2017 5.390 5.500 5.370 5.500 852,470 -0.03(-0.54%)
Mar 28, 2017 5.500 5.540 5.480 5.530 680,461 +0.04(+0.73%)
Mar 27, 2017 5.480 5.520 5.460 5.490 555,558 -0.01(-0.18%)
Mar 24, 2017 5.500 5.550 5.470 5.500 562,977 +0.00(+0.00%)
Mar 23, 2017 5.480 5.560 5.460 5.500 724,043 +0.04(+0.73%)
Mar 22, 2017 5.500 5.520 5.460 5.460 711,576 -0.01(-0.18%)
Mar 21, 2017 5.550 5.550 5.470 5.470 637,535 -0.07(-1.26%)
Mar 20, 2017 5.550 5.560 5.480 5.540 651,001 +0.00(+0.00%)
Mar 17, 2017 5.480 5.540 5.450 5.540 1,770,884 +0.10(+1.84%)
Mar 16, 2017 5.460 5.480 5.420 5.440 543,893 +0.01(+0.18%)
Mar 15, 2017 5.390 5.460 5.360 5.430 822,076 +0.03(+0.56%)
Mar 14, 2017 5.390 5.420 5.340 5.400 570,697 +0.01(+0.19%)
Mar 13, 2017 5.420 5.470 5.390 5.390 481,952 -0.03(-0.55%)
Mar 10, 2017 5.380 5.450 5.360 5.420 672,176 +0.07(+1.31%)
Mar 09, 2017 5.330 5.400 5.320 5.350 600,973 +0.00(+0.00%)
Mar 08, 2017 5.450 5.460 5.350 5.350 744,844 -0.11(-2.01%)
Mar 07, 2017 5.430 5.470 5.410 5.460 539,073 +0.03(+0.55%)
Mar 06, 2017 5.450 5.480 5.390 5.430 646,558 -0.02(-0.37%)
Mar 03, 2017 5.430 5.450 5.400 5.450 783,788 +0.05(+0.93%)
Mar 02, 2017 5.490 5.520 5.400 5.400 1,141,728 -0.08(-1.46%)
Mar 01, 2017 5.450 5.540 5.425 5.480 1,510,464 +0.04(+0.74%)
Feb 28, 2017 5.460 5.480 5.420 5.440 1,080,465 +0.01(+0.18%)
Feb 27, 2017 5.440 5.470 5.430 5.430 872,692 +0.02(+0.37%)
Feb 24, 2017 5.420 5.460 5.390 5.410 728,594 +0.01(+0.19%)
Feb 23, 2017 5.350 5.440 5.320 5.400 1,053,340 +0.05(+0.93%)
Feb 22, 2017 5.350 5.360 5.310 5.350 294,042 +0.00(+0.00%)
Feb 21, 2017 5.370 5.380 5.285 5.350 419,289 +0.00(+0.00%)
Feb 17, 2017 5.350 5.350 5.350 0 +0.00(+0.00%)
Feb 16, 2017 5.350 5.370 5.260 5.350 661,398 -0.01(-0.19%)
Feb 15, 2017 5.290 5.360 5.230 5.360 519,687 +0.05(+0.94%)
Feb 14, 2017 5.370 5.400 5.285 5.310 868,738 -0.06(-1.12%)
Feb 13, 2017 5.270 5.390 5.270 5.370 838,993 +0.09(+1.70%)
Feb 10, 2017 5.200 5.290 5.190 5.280 499,743 +0.10(+1.93%)
Feb 09, 2017 5.180 5.220 5.160 5.180 407,408 -0.01(-0.19%)
Feb 08, 2017 5.190 5.210 5.130 5.190 375,494 +0.00(+0.00%)
Feb 07, 2017 5.190 5.208 5.160 5.190 482,082 -0.01(-0.19%)
Feb 06, 2017 5.200 5.245 5.170 5.200 408,311 +0.02(+0.39%)
Feb 03, 2017 5.190 5.210 5.170 5.180 486,846 -0.02(-0.38%)
Feb 02, 2017 5.230 5.250 5.180 5.200 510,163 +0.00(+0.00%)
Feb 01, 2017 5.130 5.240 5.130 5.200 423,458 +0.07(+1.36%)
Jan 31, 2017 5.150 5.200 5.070 5.130 867,551 -0.04(-0.77%)
Jan 30, 2017 5.230 5.240 5.160 5.170 509,089 -0.05(-0.96%)
Jan 27, 2017 5.230 5.250 5.210 5.220 435,799 +0.00(+0.00%)
Jan 26, 2017 5.230 5.250 5.200 5.220 585,184 -0.01(-0.19%)
Jan 25, 2017 5.250 5.260 5.210 5.230 427,511 +0.00(+0.00%)
Jan 24, 2017 5.230 5.260 5.200 5.230 372,373 +0.00(+0.00%)
Jan 23, 2017 5.210 5.270 5.190 5.230 442,156 +0.02(+0.38%)
Jan 20, 2017 5.220 5.250 5.190 5.210 520,192 -0.03(-0.57%)
Jan 19, 2017 5.260 5.260 5.220 5.240 319,897 -0.02(-0.38%)
Jan 18, 2017 5.280 5.290 5.230 5.260 359,014 +0.00(+0.00%)
Jan 17, 2017 5.260 5.300 5.250 5.260 346,905 +0.00(+0.00%)
Jan 13, 2017 5.260 5.260 5.260 0 +0.00(+0.00%)
Jan 12, 2017 5.330 5.350 5.250 5.260 745,915 -0.09(-1.68%)
Jan 11, 2017 5.290 5.370 5.250 5.350 507,962 +0.05(+0.94%)
Jan 10, 2017 5.270 5.320 5.230 5.300 614,654 +0.05(+0.95%)
Jan 09, 2017 5.310 5.320 5.250 5.250 335,369 -0.04(-0.76%)
Jan 06, 2017 5.350 5.350 5.260 5.290 370,724 -0.02(-0.38%)
Jan 05, 2017 5.320 5.330 5.260 5.310 451,250 -0.01(-0.19%)
Jan 04, 2017 5.250 5.340 5.220 5.320 809,491 +0.07(+1.33%)
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.