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 (%)
Jul 29, 2016 4.860 4.920 4.840 4.920 685,582 +0.09(+1.86%)
Jul 28, 2016 4.830 4.850 4.810 4.830 375,327 -0.01(-0.21%)
Jul 27, 2016 4.840 4.840 4.795 4.840 259,520 +0.01(+0.21%)
Jul 26, 2016 4.810 4.840 4.790 4.830 368,823 +0.03(+0.63%)
Jul 25, 2016 4.810 4.830 4.790 4.800 238,364 -0.01(-0.21%)
Jul 22, 2016 4.780 4.820 4.760 4.810 289,459 +0.04(+0.84%)
Jul 21, 2016 4.770 4.790 4.760 4.770 443,665 +0.00(+0.00%)
Jul 20, 2016 4.750 4.780 4.730 4.770 915,093 +0.03(+0.63%)
Jul 19, 2016 4.700 4.750 4.700 4.740 408,618 +0.02(+0.42%)
Jul 18, 2016 4.700 4.720 4.690 4.720 335,697 +0.04(+0.85%)
Jul 15, 2016 4.700 4.700 4.660 4.680 385,176 -0.01(-0.21%)
Jul 14, 2016 4.660 4.700 4.660 4.690 787,292 +0.02(+0.43%)
Jul 13, 2016 4.690 4.690 4.640 4.670 595,457 +0.01(+0.21%)
Jul 12, 2016 4.640 4.680 4.640 4.660 787,993 -0.01(-0.21%)
Jul 11, 2016 4.650 4.670 4.620 4.670 709,531 +0.04(+0.86%)
Jul 08, 2016 4.620 4.660 4.630 4.630 526,762 +0.00(+0.00%)
Jul 07, 2016 4.660 4.660 4.610 4.630 860,076 -0.02(-0.43%)
Jul 06, 2016 4.610 4.670 4.600 4.650 992,647 +0.04(+0.87%)
Jul 05, 2016 4.660 4.690 4.610 4.610 564,405 -0.07(-1.50%)
Jul 01, 2016 4.670 4.680 4.680 4.680 510,600 -0.02(-0.43%)
Jun 30, 2016 4.670 4.700 4.640 4.700 575,210 +0.03(+0.64%)
Jun 29, 2016 4.640 4.680 4.630 4.670 603,486 +0.03(+0.65%)
Jun 28, 2016 4.480 4.650 4.470 4.640 1,012,846 +0.01(+0.22%)
Jun 27, 2016 4.670 4.680 4.570 4.630 1,385,964 -0.04(-0.86%)
Jun 24, 2016 4.610 4.720 4.560 4.670 1,691,741 +0.02(+0.43%)
Jun 23, 2016 4.650 4.670 4.640 4.650 493,253 +0.00(+0.00%)
Jun 22, 2016 4.640 4.650 4.610 4.650 849,177 +0.03(+0.65%)
Jun 21, 2016 4.650 4.660 4.620 4.620 766,273 -0.02(-0.43%)
Jun 20, 2016 4.670 4.690 4.620 4.640 773,792 -0.01(-0.22%)
Jun 17, 2016 4.670 4.710 4.640 4.650 1,742,094 -0.02(-0.43%)
Jun 16, 2016 4.620 4.680 4.605 4.670 457,153 +0.04(+0.86%)
Jun 15, 2016 4.630 4.660 4.610 4.630 449,283 +0.00(+0.00%)
Jun 14, 2016 4.650 4.670 4.620 4.630 361,370 -0.03(-0.64%)
Jun 13, 2016 4.720 4.735 4.650 4.660 542,071 -0.07(-1.48%)
Jun 10, 2016 4.740 4.750 4.700 4.730 642,515 -0.02(-0.42%)
Jun 09, 2016 4.700 4.750 4.680 4.750 677,592 +0.05(+1.06%)
Jun 08, 2016 4.650 4.700 4.650 4.700 574,068 +0.05(+1.08%)
Jun 07, 2016 4.660 4.690 4.640 4.650 516,702 -0.02(-0.43%)
Jun 06, 2016 4.680 4.680 4.640 4.670 769,359 +0.02(+0.43%)
Jun 03, 2016 4.650 4.710 4.640 4.650 897,335 +0.01(+0.22%)
Jun 02, 2016 4.590 4.640 4.580 4.640 507,072 +0.05(+1.09%)
Jun 01, 2016 4.620 4.645 4.580 4.590 909,744 -0.04(-0.86%)
May 31, 2016 4.630 4.640 4.600 4.630 544,011 +0.01(+0.22%)
May 27, 2016 4.620 4.620 4.620 4.620 339,400 -0.01(-0.22%)
May 26, 2016 4.620 4.640 4.610 4.630 393,327 +0.00(+0.00%)
May 25, 2016 4.650 4.670 4.590 4.630 647,046 -0.03(-0.64%)
May 24, 2016 4.620 4.690 4.620 4.660 515,198 +0.03(+0.65%)
May 23, 2016 4.620 4.660 4.610 4.630 373,764 +0.01(+0.22%)
May 20, 2016 4.600 4.640 4.600 4.620 347,239 +0.02(+0.43%)
May 19, 2016 4.590 4.620 4.560 4.600 497,974 +0.00(+0.00%)
May 18, 2016 4.680 4.705 4.560 4.600 564,197 -0.10(-2.13%)
May 17, 2016 4.760 4.780 4.690 4.700 663,775 -0.07(-1.47%)
May 16, 2016 4.760 4.780 4.750 4.770 273,433 +0.01(+0.21%)
May 13, 2016 4.770 4.780 4.750 4.760 374,479 -0.02(-0.42%)
May 12, 2016 4.780 4.790 4.750 4.780 448,858 +0.02(+0.42%)
May 11, 2016 4.780 4.790 4.760 4.760 630,048 -0.02(-0.42%)
May 10, 2016 4.760 4.780 4.740 4.780 420,712 +0.02(+0.42%)
May 09, 2016 4.710 4.760 4.710 4.760 464,254 +0.04(+0.85%)
May 06, 2016 4.690 4.750 4.660 4.720 1,011,445 +0.00(+0.00%)
May 05, 2016 4.700 4.750 4.670 4.720 465,249 +0.03(+0.64%)
May 04, 2016 4.660 4.690 4.640 4.690 514,763 +0.04(+0.86%)
May 03, 2016 4.680 4.680 4.650 4.650 449,976 -0.03(-0.64%)
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.