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, 2018 5.050 5.090 5.010 5.040 613,667 +0.02(+0.40%)
Jul 30, 2018 4.970 5.060 4.960 5.020 555,594 +0.05(+1.01%)
Jul 27, 2018 4.960 5.000 4.940 4.970 486,500 +0.01(+0.20%)
Jul 26, 2018 4.970 5.010 4.950 4.960 411,423 +0.00(+0.00%)
Jul 25, 2018 4.950 5.000 4.940 4.960 375,897 +0.01(+0.20%)
Jul 24, 2018 5.000 5.000 4.950 4.950 375,164 -0.03(-0.60%)
Jul 23, 2018 5.000 5.020 4.980 4.980 220,133 -0.03(-0.60%)
Jul 20, 2018 5.040 5.050 4.990 5.010 286,875 -0.02(-0.40%)
Jul 19, 2018 5.000 5.065 4.990 5.030 415,284 +0.05(+1.00%)
Jul 18, 2018 4.990 5.000 4.950 4.980 300,142 -0.01(-0.20%)
Jul 17, 2018 5.020 5.030 4.980 4.990 316,052 -0.02(-0.40%)
Jul 16, 2018 5.010 5.020 4.995 5.010 180,089 -0.01(-0.20%)
Jul 13, 2018 5.020 5.040 5.010 5.020 183,343 -0.01(-0.20%)
Jul 12, 2018 5.050 5.050 4.970 5.030 364,932 -0.01(-0.20%)
Jul 11, 2018 5.020 5.070 5.015 5.040 407,820 +0.02(+0.40%)
Jul 10, 2018 5.080 5.080 5.000 5.020 479,905 -0.04(-0.79%)
Jul 09, 2018 5.090 5.090 5.080 5.060 256,457 -0.02(-0.39%)
Jul 06, 2018 5.080 5.110 5.065 5.080 257,285 +0.00(+0.00%)
Jul 05, 2018 5.070 5.090 5.030 5.080 364,827 +0.01(+0.20%)
Jul 03, 2018 5.070 5.070 5.070 0 +0.06(+1.20%)
Jul 02, 2018 4.950 5.010 4.930 5.010 372,090 +0.04(+0.80%)
Jun 29, 2018 5.020 4.960 4.970 413,243 -0.03(-0.60%)
Jun 28, 2018 4.930 5.010 4.900 5.000 620,749 -0.06(-1.19%)
Jun 27, 2018 5.140 5.160 5.055 5.060 734,527 -0.09(-1.75%)
Jun 26, 2018 5.160 5.190 5.140 5.150 563,802 -0.02(-0.39%)
Jun 25, 2018 5.200 5.230 5.150 5.170 610,283 -0.03(-0.58%)
Jun 22, 2018 5.180 5.200 5.150 5.200 873,761 +0.03(+0.58%)
Jun 21, 2018 5.190 5.190 5.130 5.170 473,861 -0.01(-0.19%)
Jun 20, 2018 5.140 5.200 5.140 5.180 559,290 +0.03(+0.58%)
Jun 19, 2018 5.120 5.160 5.100 5.150 500,958 +0.03(+0.59%)
Jun 18, 2018 5.050 5.120 5.040 5.120 526,369 +0.07(+1.39%)
Jun 15, 2018 5.090 5.030 5.050 635,865 -0.03(-0.59%)
Jun 14, 2018 5.060 5.080 5.040 5.080 380,180 +0.04(+0.79%)
Jun 13, 2018 5.060 5.100 5.020 5.040 536,307 -0.02(-0.40%)
Jun 12, 2018 5.060 5.090 5.040 5.060 375,657 -0.01(-0.20%)
Jun 11, 2018 5.050 5.080 5.050 5.070 230,572 +0.03(+0.60%)
Jun 08, 2018 5.050 5.070 5.040 5.040 218,847 -0.01(-0.20%)
Jun 07, 2018 5.050 5.070 5.030 5.050 245,882 +0.03(+0.60%)
Jun 06, 2018 5.020 5.020 700,037 -0.03(-0.59%)
Jun 05, 2018 5.050 5.080 5.020 5.050 390,582 +0.00(+0.00%)
Jun 04, 2018 5.060 5.070 5.005 5.050 468,308 -0.01(-0.20%)
Jun 01, 2018 5.070 5.090 5.010 5.060 693,410 -0.01(-0.20%)
May 31, 2018 5.080 5.120 5.070 5.070 793,551 -0.07(-1.36%)
May 30, 2018 5.150 5.160 5.110 5.140 479,991 -0.01(-0.19%)
May 29, 2018 5.070 5.150 5.070 5.150 849,312 +0.13(+2.59%)
May 25, 2018 5.020 5.020 5.020 0 +0.03(+0.60%)
May 24, 2018 5.000 5.000 4.960 4.990 583,739 -0.01(-0.20%)
May 23, 2018 4.930 5.010 4.910 5.000 499,368 +0.08(+1.63%)
May 22, 2018 4.890 4.930 4.880 4.920 570,956 +0.03(+0.61%)
May 21, 2018 4.860 4.890 4.830 4.890 404,343 +0.04(+0.82%)
May 18, 2018 4.840 4.850 4.820 4.850 319,690 +0.03(+0.62%)
May 17, 2018 4.810 4.830 4.800 4.820 323,857 +0.02(+0.42%)
May 16, 2018 4.800 4.820 4.780 4.800 328,632 -0.02(-0.41%)
May 15, 2018 4.800 4.840 4.800 4.820 445,259 +0.02(+0.42%)
May 14, 2018 4.790 4.820 4.790 4.800 473,918 +0.01(+0.21%)
May 11, 2018 4.770 4.800 4.770 4.790 239,399 +0.04(+0.84%)
May 10, 2018 4.780 4.805 4.750 4.750 618,778 -0.01(-0.21%)
May 09, 2018 4.770 4.780 4.730 4.760 411,692 +0.00(+0.00%)
May 08, 2018 4.860 4.880 4.760 4.760 479,587 -0.11(-2.26%)
May 07, 2018 4.850 4.900 4.840 4.870 390,805 +0.04(+0.83%)
May 04, 2018 4.750 4.840 4.750 4.830 507,895 +0.07(+1.47%)
May 03, 2018 4.690 4.780 4.650 4.760 493,660 +0.05(+1.06%)
May 02, 2018 4.760 4.760 4.700 4.710 473,164 -0.06(-1.26%)
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.