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 29, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Mar 28, 2018 4.760 4.850 4.760 4.850 766,376 -0.06(-1.22%)
Mar 27, 2018 4.870 4.960 4.840 4.910 825,900 +0.04(+0.82%)
Mar 26, 2018 4.890 4.910 4.810 4.870 896,143 -0.01(-0.20%)
Mar 23, 2018 4.900 4.970 4.875 4.880 944,005 +0.01(+0.21%)
Mar 22, 2018 4.820 4.930 4.820 4.870 735,505 +0.04(+0.83%)
Mar 21, 2018 4.850 4.880 4.830 4.830 827,494 -0.02(-0.41%)
Mar 20, 2018 4.900 4.920 4.850 4.850 420,972 -0.04(-0.82%)
Mar 19, 2018 4.900 4.930 4.850 4.890 569,917 -0.02(-0.41%)
Mar 16, 2018 4.880 4.940 4.850 4.910 1,185,353 +0.05(+1.03%)
Mar 15, 2018 4.890 4.890 4.830 4.860 602,616 -0.03(-0.61%)
Mar 14, 2018 4.850 4.920 4.840 4.890 804,132 +0.06(+1.24%)
Mar 13, 2018 4.870 4.920 4.830 4.830 702,240 -0.02(-0.41%)
Mar 12, 2018 4.770 4.890 4.770 4.850 730,614 +0.08(+1.68%)
Mar 09, 2018 4.810 4.830 4.750 4.770 899,182 -0.03(-0.63%)
Mar 08, 2018 4.770 4.800 4.740 4.800 712,019 +0.03(+0.63%)
Mar 07, 2018 4.790 4.690 4.770 806,685 +0.05(+1.06%)
Mar 06, 2018 4.670 4.740 4.625 4.720 627,339 +0.04(+0.85%)
Mar 05, 2018 4.720 4.750 4.660 4.680 1,489,388 -0.03(-0.64%)
Mar 02, 2018 4.560 4.710 4.560 4.710 1,684,371 +0.14(+3.06%)
Mar 01, 2018 4.550 4.630 4.550 4.570 980,222 +0.01(+0.22%)
Feb 28, 2018 4.630 4.650 4.550 4.560 1,549,498 -0.05(-1.08%)
Feb 27, 2018 4.810 4.840 4.600 4.610 1,790,363 -0.20(-4.16%)
Feb 26, 2018 4.870 4.890 4.800 4.810 939,291 -0.03(-0.62%)
Feb 23, 2018 4.780 4.850 4.770 4.840 416,541 +0.09(+1.89%)
Feb 22, 2018 4.760 4.820 4.750 4.750 660,972 +0.00(+0.00%)
Feb 21, 2018 4.770 4.840 4.750 4.750 745,221 -0.02(-0.42%)
Feb 20, 2018 4.950 4.970 4.760 4.770 988,469 -0.17(-3.44%)
Feb 16, 2018 4.940 4.940 4.940 0 +0.01(+0.20%)
Feb 15, 2018 4.800 4.930 4.790 4.930 532,155 +0.14(+2.92%)
Feb 14, 2018 4.730 4.790 4.720 4.790 479,289 +0.04(+0.84%)
Feb 13, 2018 4.680 4.770 4.670 4.750 587,351 +0.04(+0.85%)
Feb 12, 2018 4.720 4.750 4.670 4.710 606,132 -0.01(-0.21%)
Feb 09, 2018 4.760 4.780 4.660 4.720 802,111 -0.01(-0.21%)
Feb 08, 2018 4.680 4.780 4.630 4.730 740,022 +0.06(+1.28%)
Feb 07, 2018 4.780 4.810 4.660 4.670 944,675 -0.09(-1.89%)
Feb 06, 2018 4.580 4.800 4.580 4.760 1,054,435 +0.03(+0.63%)
Feb 05, 2018 4.790 4.790 4.590 4.730 1,235,879 -0.07(-1.46%)
Feb 02, 2018 4.880 4.890 4.800 4.800 713,931 -0.09(-1.84%)
Feb 01, 2018 4.850 4.950 4.850 4.890 821,885 +0.03(+0.62%)
Jan 31, 2018 4.980 5.010 4.836 4.860 1,221,346 -0.10(-2.02%)
Jan 30, 2018 4.950 4.970 4.950 4.960 804,520 +0.00(+0.00%)
Jan 29, 2018 5.100 5.100 4.950 4.960 1,188,517 -0.14(-2.75%)
Jan 26, 2018 5.240 5.240 5.080 5.100 994,116 -0.14(-2.67%)
Jan 25, 2018 5.240 5.250 5.230 5.240 547,371 +0.00(+0.00%)
Jan 24, 2018 5.230 5.260 5.220 5.240 327,532 +0.00(+0.00%)
Jan 23, 2018 5.220 5.280 5.220 5.240 385,432 +0.01(+0.19%)
Jan 22, 2018 5.270 5.280 5.230 5.230 339,643 -0.03(-0.57%)
Jan 19, 2018 5.220 5.290 5.220 5.260 534,082 +0.03(+0.57%)
Jan 18, 2018 5.300 5.300 5.220 5.230 494,985 -0.07(-1.32%)
Jan 17, 2018 5.270 5.310 5.260 5.300 424,154 +0.04(+0.76%)
Jan 16, 2018 5.340 5.355 5.260 5.260 596,873 -0.05(-0.94%)
Jan 12, 2018 5.310 5.310 5.310 0 -0.03(-0.56%)
Jan 11, 2018 5.300 5.350 5.280 5.340 507,651 +0.02(+0.38%)
Jan 10, 2018 5.320 510,588 -0.01(-0.19%)
Jan 09, 2018 5.360 5.380 5.330 5.330 323,103 -0.04(-0.74%)
Jan 08, 2018 5.380 5.410 5.350 5.370 646,344 -0.01(-0.19%)
Jan 05, 2018 5.310 5.380 5.310 5.380 550,046 +0.07(+1.32%)
Jan 04, 2018 5.310 5.368 5.305 5.310 823,910 +0.00(+0.00%)
Jan 03, 2018 5.370 5.410 5.300 5.310 670,290 -0.06(-1.12%)
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.