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 31, 2017 6.030 6.070 6.010 6.020 1,191,746 +0.00(+0.00%)
Jul 28, 2017 6.080 6.090 6.020 6.020 606,800 -0.05(-0.82%)
Jul 27, 2017 6.060 6.090 6.030 6.070 431,077 +0.01(+0.17%)
Jul 26, 2017 6.050 6.100 6.050 6.060 424,464 +0.02(+0.33%)
Jul 25, 2017 6.060 6.090 6.015 6.040 557,745 -0.02(-0.33%)
Jul 24, 2017 6.070 6.090 6.040 6.060 340,952 -0.01(-0.16%)
Jul 21, 2017 6.090 6.100 6.020 6.070 798,223 +0.03(+0.50%)
Jul 20, 2017 6.030 6.070 6.010 6.040 327,634 +0.00(+0.00%)
Jul 19, 2017 6.020 6.050 6.000 6.040 427,878 +0.04(+0.67%)
Jul 18, 2017 6.110 6.110 5.970 6.000 764,596 -0.13(-2.12%)
Jul 17, 2017 6.130 6.160 6.100 6.130 456,207 +0.02(+0.33%)
Jul 14, 2017 6.090 6.135 6.054 6.110 501,630 +0.03(+0.49%)
Jul 13, 2017 6.100 6.120 6.030 6.080 449,577 -0.01(-0.16%)
Jul 12, 2017 6.080 6.130 6.060 6.090 329,019 +0.03(+0.50%)
Jul 11, 2017 6.020 6.065 6.000 6.060 517,917 +0.03(+0.50%)
Jul 10, 2017 6.030 6.070 6.000 6.030 374,953 +0.00(+0.00%)
Jul 07, 2017 6.060 6.070 6.010 6.030 322,406 -0.04(-0.66%)
Jul 06, 2017 6.080 6.080 6.030 6.070 606,852 -0.03(-0.49%)
Jul 05, 2017 6.100 6.140 6.050 6.100 568,362 +0.01(+0.16%)
Jul 03, 2017 6.000 6.100 6.000 6.090 325,822 +0.08(+1.33%)
Jun 30, 2017 6.020 6.020 5.980 6.010 540,336 +0.00(+0.00%)
Jun 29, 2017 6.030 6.040 5.920 6.010 674,569 -0.04(-0.66%)
Jun 28, 2017 6.060 6.090 5.990 6.050 830,275 -0.16(-2.58%)
Jun 27, 2017 6.320 6.330 6.160 6.210 1,164,694 -0.11(-1.74%)
Jun 26, 2017 6.330 6.345 6.280 6.320 669,430 +0.02(+0.32%)
Jun 23, 2017 6.270 6.350 6.270 6.300 1,603,811 +0.04(+0.64%)
Jun 22, 2017 6.230 6.280 6.230 6.260 545,944 +0.04(+0.64%)
Jun 21, 2017 6.270 6.300 6.200 6.220 612,916 -0.04(-0.64%)
Jun 20, 2017 6.300 6.310 6.230 6.260 596,310 -0.03(-0.48%)
Jun 19, 2017 6.290 6.320 6.270 6.290 671,623 +0.01(+0.16%)
Jun 16, 2017 6.180 6.285 6.170 6.280 1,414,033 +0.07(+1.13%)
Jun 15, 2017 6.190 6.235 6.180 6.210 734,789 +0.01(+0.16%)
Jun 14, 2017 6.180 6.225 6.130 6.200 436,832 +0.03(+0.49%)
Jun 13, 2017 6.170 6.210 6.140 6.170 460,468 +0.00(+0.00%)
Jun 12, 2017 6.180 6.230 6.160 6.170 712,080 -0.01(-0.16%)
Jun 09, 2017 6.120 6.195 6.100 6.180 996,544 +0.06(+0.98%)
Jun 08, 2017 6.050 6.140 6.050 6.120 452,806 +0.07(+1.16%)
Jun 07, 2017 6.000 6.050 5.950 6.050 543,632 +0.07(+1.17%)
Jun 06, 2017 5.990 6.020 5.930 5.980 613,698 -0.02(-0.33%)
Jun 05, 2017 6.030 6.060 5.970 6.000 426,111 -0.04(-0.66%)
Jun 02, 2017 6.100 6.120 6.020 6.040 885,628 -0.04(-0.66%)
Jun 01, 2017 6.060 6.100 6.020 6.080 636,770 +0.03(+0.50%)
May 31, 2017 6.030 6.060 5.995 6.050 665,557 +0.04(+0.67%)
May 30, 2017 5.990 6.020 5.940 6.010 528,826 +0.03(+0.50%)
May 26, 2017 5.990 5.990 5.900 5.980 356,749 +0.00(+0.00%)
May 25, 2017 5.900 5.990 5.900 5.980 653,990 +0.09(+1.53%)
May 24, 2017 5.870 5.910 5.870 5.890 504,549 +0.02(+0.34%)
May 23, 2017 5.860 5.890 5.840 5.870 547,043 +0.04(+0.69%)
May 22, 2017 5.830 5.860 5.820 5.830 580,123 +0.01(+0.17%)
May 19, 2017 5.800 5.870 5.800 5.820 544,137 +0.01(+0.17%)
May 18, 2017 5.830 5.875 5.790 5.810 583,303 -0.01(-0.17%)
May 17, 2017 5.860 5.890 5.810 5.820 464,956 -0.05(-0.85%)
May 16, 2017 5.910 5.930 5.860 5.870 803,515 -0.03(-0.51%)
May 15, 2017 5.870 5.900 5.850 5.900 348,867 +0.06(+1.03%)
May 12, 2017 5.840 5.870 5.830 5.840 285,385 +0.00(+0.00%)
May 11, 2017 5.840 5.870 5.800 5.840 406,289 -0.02(-0.34%)
May 10, 2017 5.800 5.880 5.770 5.860 564,483 +0.06(+1.03%)
May 09, 2017 5.910 5.910 5.760 5.800 828,269 -0.10(-1.69%)
May 08, 2017 5.930 5.950 5.890 5.900 537,268 -0.02(-0.34%)
May 05, 2017 5.890 5.960 5.860 5.920 661,332 +0.07(+1.20%)
May 04, 2017 5.910 5.940 5.820 5.850 475,810 -0.08(-1.35%)
May 03, 2017 5.800 5.940 5.780 5.930 815,503 +0.14(+2.42%)
May 02, 2017 5.900 5.900 5.770 5.790 715,778 -0.11(-1.86%)
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.