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 (%)
May 31, 2019 3.830 3.850 3.770 3.790 679,700 -0.07(-1.81%)
May 30, 2019 3.920 3.940 3.790 3.860 535,558 -0.06(-1.53%)
May 29, 2019 3.990 3.990 3.920 3.920 390,923 -0.06(-1.51%)
May 28, 2019 4.030 4.040 3.960 3.980 488,778 -0.05(-1.24%)
May 24, 2019 4.000 4.030 3.980 4.030 305,300 +0.06(+1.51%)
May 23, 2019 4.000 4.010 3.970 3.970 409,783 -0.03(-0.75%)
May 22, 2019 4.060 4.060 4.000 4.000 365,829 -0.06(-1.48%)
May 21, 2019 4.100 4.100 4.050 4.060 381,748 -0.04(-0.98%)
May 20, 2019 4.100 4.110 4.090 4.100 227,488 -0.02(-0.49%)
May 17, 2019 4.110 4.120 4.090 4.120 327,300 +0.00(+0.00%)
May 16, 2019 4.110 4.140 4.100 4.120 153,310 +0.02(+0.49%)
May 15, 2019 4.100 4.120 4.080 4.100 290,395 -0.01(-0.24%)
May 14, 2019 4.100 4.120 4.100 4.110 167,899 +0.01(+0.24%)
May 13, 2019 4.150 4.175 4.100 4.100 376,718 -0.07(-1.68%)
May 10, 2019 4.130 4.170 4.110 4.170 236,600 +0.03(+0.72%)
May 09, 2019 4.140 4.140 4.100 4.140 345,925 +0.00(+0.00%)
May 08, 2019 4.130 4.150 4.120 4.140 252,009 +0.00(+0.00%)
May 07, 2019 4.120 4.160 4.120 4.140 291,707 -0.01(-0.24%)
May 06, 2019 4.120 4.180 4.110 4.150 351,506 -0.01(-0.24%)
May 03, 2019 4.160 4.190 4.135 4.160 228,200 +0.01(+0.24%)
May 02, 2019 4.200 4.200 4.120 4.150 439,503 -0.05(-1.19%)
May 01, 2019 4.180 4.210 4.167 4.200 343,509 +0.01(+0.24%)
Apr 30, 2019 4.240 4.240 4.150 4.190 617,887 -0.05(-1.18%)
Apr 29, 2019 4.280 4.280 4.190 4.240 588,220 -0.03(-0.70%)
Apr 26, 2019 4.280 4.300 4.240 4.270 586,100 -0.01(-0.23%)
Apr 25, 2019 4.300 4.315 4.250 4.280 928,586 -0.02(-0.47%)
Apr 24, 2019 4.230 4.300 4.220 4.300 707,148 +0.08(+1.90%)
Apr 23, 2019 4.150 4.240 4.150 4.220 1,089,984 +0.08(+1.93%)
Apr 22, 2019 4.090 4.150 4.090 4.140 543,971 +0.04(+0.98%)
Apr 18, 2019 4.090 4.100 4.080 4.100 306,900 +0.00(+0.00%)
Apr 17, 2019 4.090 4.110 4.080 4.100 189,605 +0.00(+0.00%)
Apr 16, 2019 4.090 4.120 4.090 4.100 250,127 +0.00(+0.00%)
Apr 15, 2019 4.090 4.120 4.070 4.100 446,601 +0.01(+0.24%)
Apr 12, 2019 4.080 4.090 4.070 4.090 330,900 +0.01(+0.25%)
Apr 11, 2019 4.090 4.100 4.080 4.080 260,907 -0.02(-0.49%)
Apr 10, 2019 4.070 4.110 4.070 4.100 267,279 +0.03(+0.74%)
Apr 09, 2019 4.090 4.110 4.070 4.070 341,904 -0.02(-0.49%)
Apr 08, 2019 4.080 4.120 4.070 4.090 398,125 +0.00(+0.00%)
Apr 05, 2019 4.110 4.120 4.090 4.090 497,900 -0.03(-0.73%)
Apr 04, 2019 4.100 4.140 4.100 4.120 318,124 +0.01(+0.24%)
Apr 03, 2019 4.090 4.110 4.080 4.110 348,727 +0.03(+0.74%)
Apr 02, 2019 4.070 4.100 4.060 4.080 577,468 -0.01(-0.24%)
Apr 01, 2019 4.040 4.100 4.040 4.090 705,556 +0.05(+1.24%)
Mar 29, 2019 4.090 4.090 4.030 4.040 733,200 -0.03(-0.74%)
Mar 28, 2019 4.040 4.090 4.000 4.070 876,983 -0.07(-1.69%)
Mar 27, 2019 4.170 4.170 4.120 4.140 530,371 -0.03(-0.72%)
Mar 26, 2019 4.150 4.170 4.135 4.170 360,095 +0.03(+0.72%)
Mar 25, 2019 4.120 4.160 4.090 4.140 480,349 +0.04(+0.98%)
Mar 22, 2019 4.180 4.190 4.100 4.100 763,500 -0.08(-1.91%)
Mar 21, 2019 4.190 4.200 4.160 4.180 565,491 +0.00(+0.00%)
Mar 20, 2019 4.170 4.240 4.160 4.180 734,038 +0.01(+0.24%)
Mar 19, 2019 4.160 4.170 4.140 4.170 612,158 +0.02(+0.48%)
Mar 18, 2019 4.110 4.150 4.110 4.150 606,510 +0.05(+1.22%)
Mar 15, 2019 4.110 4.160 4.070 4.100 4,439,500 -0.01(-0.24%)
Mar 14, 2019 4.100 4.140 4.090 4.110 1,044,150 -0.01(-0.24%)
Mar 13, 2019 4.160 4.170 4.110 4.120 851,121 -0.02(-0.48%)
Mar 12, 2019 4.120 4.200 4.115 4.140 958,751 +0.02(+0.49%)
Mar 11, 2019 4.150 4.160 4.050 4.120 1,394,886 -0.03(-0.72%)
Mar 08, 2019 4.120 4.160 4.120 4.150 314,800 +0.02(+0.48%)
Mar 07, 2019 4.160 4.180 4.120 4.130 418,552 -0.03(-0.72%)
Mar 06, 2019 4.200 4.220 4.160 4.160 370,466 -0.03(-0.72%)
Mar 05, 2019 4.180 4.200 4.150 4.190 286,795 +0.01(+0.24%)
Mar 04, 2019 4.200 4.210 4.160 4.180 462,127 -0.02(-0.48%)
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.