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 (%)
Mar 19, 2021 2.980 2.980 2.980 0 +0.01(+0.34%)
Mar 18, 2021 3.130 3.150 2.970 2.970 3,208,400 -0.13(-4.19%)
Mar 17, 2021 3.070 3.130 3.070 3.100 3,193,721 +0.00(+0.00%)
Mar 16, 2021 3.180 3.180 3.070 3.100 1,377,039 -0.09(-2.82%)
Mar 15, 2021 3.150 3.190 3.110 3.190 1,067,145 +0.06(+1.92%)
Mar 12, 2021 2.950 3.130 2.940 3.130 1,807,700 +0.14(+4.68%)
Mar 11, 2021 3.010 3.020 2.950 2.990 1,041,769 +0.00(+0.00%)
Mar 10, 2021 2.920 3.020 2.910 2.990 1,330,353 +0.07(+2.40%)
Mar 09, 2021 2.970 2.970 2.910 2.920 646,561 -0.03(-1.02%)
Mar 08, 2021 2.880 2.970 2.880 2.950 1,006,034 +0.07(+2.43%)
Mar 05, 2021 2.860 2.880 2.730 2.880 1,603,700 +0.07(+2.49%)
Mar 04, 2021 2.900 2.920 2.760 2.810 1,407,004 -0.10(-3.44%)
Mar 03, 2021 2.930 2.960 2.890 2.910 1,361,326 +0.01(+0.34%)
Mar 02, 2021 2.800 2.930 2.790 2.900 1,253,595 +0.09(+3.20%)
Mar 01, 2021 2.800 2.850 2.780 2.810 1,270,962 +0.04(+1.44%)
Feb 26, 2021 2.750 2.800 2.710 2.770 864,100 +0.03(+1.09%)
Feb 25, 2021 2.850 2.880 2.740 2.740 774,983 -0.09(-3.18%)
Feb 24, 2021 2.790 2.860 2.750 2.830 676,628 +0.06(+2.17%)
Feb 23, 2021 2.790 2.800 2.730 2.770 326,852 -0.03(-1.07%)
Feb 22, 2021 2.720 2.810 2.720 2.800 433,367 +0.05(+1.82%)
Feb 19, 2021 2.660 2.770 2.660 2.750 436,800 +0.11(+4.17%)
Feb 18, 2021 2.720 2.720 2.640 2.640 455,145 -0.08(-2.94%)
Feb 17, 2021 2.760 2.780 2.700 2.720 652,441 -0.07(-2.51%)
Feb 16, 2021 2.750 2.810 2.720 2.790 684,463 +0.05(+1.82%)
Feb 12, 2021 2.690 2.740 2.690 2.740 521,800 +0.03(+1.11%)
Feb 11, 2021 2.700 2.750 2.680 2.710 382,773 +0.02(+0.74%)
Feb 10, 2021 2.700 2.740 2.675 2.690 599,850 +0.01(+0.37%)
Feb 09, 2021 2.700 2.710 2.670 2.680 381,154 -0.02(-0.74%)
Feb 08, 2021 2.690 2.730 2.680 2.700 771,929 +0.00(+0.00%)
Feb 05, 2021 2.680 2.710 2.660 2.700 490,800 +0.02(+0.75%)
Feb 04, 2021 2.580 2.680 2.580 2.680 502,415 +0.09(+3.47%)
Feb 03, 2021 2.580 2.630 2.580 2.590 753,818 +0.01(+0.39%)
Feb 02, 2021 2.550 2.590 2.520 2.580 718,254 +0.05(+1.98%)
Feb 01, 2021 2.460 2.540 2.440 2.530 1,091,355 +0.09(+3.69%)
Jan 29, 2021 2.520 2.540 2.430 2.440 621,600 -0.10(-3.94%)
Jan 28, 2021 2.520 2.540 2.470 2.540 523,494 +0.04(+1.60%)
Jan 27, 2021 2.550 2.580 2.500 2.500 730,309 -0.06(-2.34%)
Jan 26, 2021 2.630 2.640 2.550 2.560 996,830 -0.06(-2.29%)
Jan 25, 2021 2.620 2.660 2.580 2.620 594,275 -0.02(-0.76%)
Jan 22, 2021 2.600 2.640 2.570 2.640 392,000 +0.01(+0.38%)
Jan 21, 2021 2.610 2.650 2.595 2.630 844,087 +0.02(+0.77%)
Jan 20, 2021 2.520 2.620 2.520 2.610 1,164,202 +0.07(+2.76%)
Jan 19, 2021 2.500 2.540 2.480 2.540 773,731 +0.02(+0.79%)
Jan 15, 2021 2.520 2.530 2.500 2.520 559,400 -0.01(-0.40%)
Jan 14, 2021 2.550 2.550 2.530 2.530 1,476,933 -0.01(-0.39%)
Jan 13, 2021 2.550 2.570 2.530 2.540 922,380 -0.01(-0.39%)
Jan 12, 2021 2.570 2.570 2.530 2.550 1,418,657 -0.01(-0.39%)
Jan 11, 2021 2.570 2.610 2.550 2.560 638,820 -0.04(-1.54%)
Jan 08, 2021 2.620 2.623 2.550 2.600 839,100 -0.01(-0.38%)
Jan 07, 2021 2.610 2.620 2.580 2.610 820,632 -0.01(-0.38%)
Jan 06, 2021 2.580 2.670 2.580 2.620 1,892,773 +0.05(+1.95%)
Jan 05, 2021 2.590 2.610 2.570 2.570 1,641,803 -0.03(-1.15%)
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.