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, 2019 3.920 3.920 3.850 3.850 640,810 -0.07(-1.79%)
Jul 30, 2019 3.920 3.930 3.880 3.920 364,997 +0.00(+0.00%)
Jul 29, 2019 3.950 3.950 3.900 3.920 405,146 -0.01(-0.25%)
Jul 26, 2019 3.920 3.930 3.890 3.930 466,700 +0.03(+0.77%)
Jul 25, 2019 3.940 3.945 3.870 3.900 432,672 -0.04(-1.02%)
Jul 24, 2019 3.920 3.940 3.900 3.940 557,779 +0.02(+0.51%)
Jul 23, 2019 3.890 3.920 3.880 3.920 1,019,548 +0.04(+1.03%)
Jul 22, 2019 3.850 3.880 3.840 3.880 295,295 +0.03(+0.78%)
Jul 19, 2019 3.870 3.890 3.840 3.850 307,200 -0.03(-0.77%)
Jul 18, 2019 3.890 3.910 3.850 3.880 557,291 -0.04(-1.02%)
Jul 17, 2019 3.890 3.920 3.870 3.920 661,779 +0.02(+0.51%)
Jul 16, 2019 3.850 3.920 3.850 3.900 527,218 +0.03(+0.78%)
Jul 15, 2019 3.860 3.870 3.840 3.870 505,750 +0.02(+0.52%)
Jul 12, 2019 3.850 3.864 3.850 3.850 311,000 +0.00(+0.00%)
Jul 11, 2019 3.830 3.850 3.810 3.850 302,063 +0.02(+0.52%)
Jul 10, 2019 3.820 3.848 3.800 3.830 523,911 +0.01(+0.26%)
Jul 09, 2019 3.790 3.830 3.780 3.820 580,804 +0.02(+0.53%)
Jul 08, 2019 3.740 3.820 3.740 3.800 1,264,556 +0.09(+2.43%)
Jul 05, 2019 3.710 3.740 3.680 3.710 425,100 +0.00(+0.00%)
Jul 03, 2019 3.690 3.720 3.690 3.710 243,300 +0.02(+0.54%)
Jul 02, 2019 3.750 3.780 3.670 3.690 461,362 -0.06(-1.60%)
Jul 01, 2019 3.780 3.790 3.730 3.750 526,007 -0.04(-1.06%)
Jun 28, 2019 3.640 3.790 3.640 3.790 1,377,100 +0.12(+3.27%)
Jun 27, 2019 3.660 3.670 3.630 3.670 622,531 -0.08(-2.13%)
Jun 26, 2019 3.750 3.785 3.750 3.750 475,700 -0.01(-0.27%)
Jun 25, 2019 3.760 3.790 3.730 3.760 442,557 -0.01(-0.27%)
Jun 24, 2019 3.730 3.790 3.730 3.770 530,796 +0.04(+1.07%)
Jun 21, 2019 3.800 3.830 3.720 3.730 1,078,900 -0.07(-1.84%)
Jun 20, 2019 3.830 3.837 3.800 3.800 360,448 -0.02(-0.52%)
Jun 19, 2019 3.820 3.850 3.820 3.820 280,832 +0.00(+0.00%)
Jun 18, 2019 3.820 3.870 3.820 3.820 322,292 +0.00(+0.00%)
Jun 17, 2019 3.910 3.910 3.820 3.820 591,253 -0.08(-2.05%)
Jun 14, 2019 3.900 3.930 3.890 3.900 382,000 -0.02(-0.51%)
Jun 13, 2019 3.900 3.940 3.900 3.920 252,705 +0.01(+0.26%)
Jun 12, 2019 3.880 3.920 3.880 3.910 196,825 +0.01(+0.26%)
Jun 11, 2019 3.910 3.930 3.890 3.900 271,945 -0.01(-0.26%)
Jun 10, 2019 3.900 3.920 3.870 3.910 245,338 +0.01(+0.26%)
Jun 07, 2019 3.930 3.930 3.880 3.900 331,100 -0.02(-0.51%)
Jun 06, 2019 3.910 3.920 3.870 3.920 350,603 +0.00(+0.00%)
Jun 05, 2019 3.930 3.950 3.895 3.920 438,356 +0.00(+0.00%)
Jun 04, 2019 3.920 3.930 3.890 3.920 358,477 +0.04(+1.03%)
Jun 03, 2019 3.790 3.880 3.790 3.880 483,180 +0.09(+2.37%)
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%)
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.