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 (%)
Dec 30, 2016 3.260 3.260 3.260 0 -0.02(-0.58%)
Dec 29, 2016 3.273 3.304 3.266 3.279 655,262 +0.01(+0.19%)
Dec 28, 2016 3.292 3.317 3.241 3.273 1,185,072 +0.00(+0.00%)
Dec 27, 2016 3.303 3.309 3.266 3.273 1,220,948 -0.01(-0.37%)
Dec 23, 2016 3.285 3.285 3.285 0 -0.01(-0.37%)
Dec 22, 2016 3.260 3.297 3.254 3.297 754,153 +0.03(+0.94%)
Dec 21, 2016 3.285 3.297 3.260 3.266 1,145,774 -0.02(-0.56%)
Dec 20, 2016 3.279 3.297 3.266 3.285 1,039,136 +0.01(+0.37%)
Dec 19, 2016 3.205 3.279 3.205 3.273 2,738,125 +0.07(+2.30%)
Dec 16, 2016 3.132 3.224 3.132 3.199 1,973,411 +0.08(+2.55%)
Dec 15, 2016 3.181 3.199 3.107 3.119 1,675,875 -0.07(-2.30%)
Dec 14, 2016 3.217 3.236 3.187 3.193 1,166,930 -0.04(-1.33%)
Dec 13, 2016 3.260 3.260 3.206 3.236 1,265,867 -0.01(-0.38%)
Dec 12, 2016 3.242 3.279 3.236 3.248 1,452,076 -0.01(-0.19%)
Dec 09, 2016 3.236 3.285 3.230 3.254 1,681,491 +0.02(+0.76%)
Dec 08, 2016 3.230 3.248 3.224 3.230 2,256,262 -0.01(-0.19%)
Dec 07, 2016 3.217 3.236 3.195 3.236 1,182,673 +0.02(+0.76%)
Dec 06, 2016 3.187 3.211 3.168 3.211 766,742 +0.02(+0.77%)
Dec 05, 2016 3.175 3.193 3.150 3.187 1,122,737 +0.03(+0.97%)
Dec 02, 2016 3.150 3.181 3.113 3.156 975,109 +0.01(+0.19%)
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.