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 (%)
Apr 29, 2016 2.723 2.728 2.694 2.717 1,072,976 +0.01(+0.21%)
Apr 28, 2016 2.717 2.734 2.699 2.711 861,770 -0.01(-0.21%)
Apr 27, 2016 2.717 2.723 2.694 2.717 851,454 +0.01(+0.21%)
Apr 26, 2016 2.699 2.711 2.688 2.711 892,463 +0.02(+0.64%)
Apr 25, 2016 2.711 2.711 2.682 2.694 778,882 -0.01(-0.43%)
Apr 22, 2016 2.717 2.717 2.694 2.705 561,357 -0.01(-0.21%)
Apr 21, 2016 2.728 2.740 2.711 2.711 982,264 -0.01(-0.21%)
Apr 20, 2016 2.723 2.734 2.717 2.717 443,240 -0.01(-0.21%)
Apr 19, 2016 2.711 2.740 2.699 2.723 595,924 +0.01(+0.21%)
Apr 18, 2016 2.711 2.723 2.694 2.717 684,343 +0.01(+0.43%)
Apr 15, 2016 2.705 2.728 2.694 2.705 606,135 +0.00(+0.00%)
Apr 14, 2016 2.711 2.717 2.688 2.705 717,794 +0.00(+0.00%)
Apr 13, 2016 2.717 2.723 2.699 2.705 1,089,582 +0.00(+0.00%)
Apr 12, 2016 2.688 2.711 2.676 2.705 870,631 +0.02(+0.86%)
Apr 11, 2016 2.659 2.694 2.648 2.682 1,104,033 +0.03(+1.30%)
Apr 08, 2016 2.665 2.679 2.648 2.648 601,096 -0.01(-0.22%)
Apr 07, 2016 2.642 2.676 2.642 2.653 847,395 -0.01(-0.22%)
Apr 06, 2016 2.665 2.676 2.642 2.659 1,297,057 +0.01(+0.22%)
Apr 05, 2016 2.648 2.671 2.630 2.653 1,444,025 -0.01(-0.22%)
Apr 04, 2016 2.665 2.676 2.630 2.659 903,624 -0.01(-0.43%)
Apr 01, 2016 2.665 2.676 2.653 2.671 999,304 -0.01(-0.43%)
Mar 31, 2016 2.676 2.699 2.671 2.682 1,731,123 +0.00(+0.00%)
Mar 30, 2016 2.676 2.708 2.671 2.682 1,022,926 +0.00(+0.00%)
Mar 29, 2016 2.619 2.688 2.607 2.682 908,751 +0.05(+1.97%)
Mar 28, 2016 2.658 2.669 2.619 2.630 938,700 -0.03(-1.05%)
Mar 24, 2016 2.625 2.658 2.658 2.658 1,199,735 +0.03(+1.06%)
Mar 23, 2016 2.669 2.681 2.630 2.630 1,120,505 -0.04(-1.46%)
Mar 22, 2016 2.675 2.681 2.653 2.669 939,215 -0.01(-0.21%)
Mar 21, 2016 2.658 2.681 2.647 2.675 817,844 +0.02(+0.84%)
Mar 18, 2016 2.692 2.692 2.647 2.653 2,440,175 -0.02(-0.83%)
Mar 17, 2016 2.658 2.692 2.642 2.675 733,805 +0.02(+0.84%)
Mar 16, 2016 2.619 2.658 2.603 2.653 820,153 +0.03(+1.06%)
Mar 15, 2016 2.636 2.653 2.603 2.625 913,615 -0.02(-0.84%)
Mar 14, 2016 2.681 2.681 2.630 2.647 824,846 -0.04(-1.45%)
Mar 11, 2016 2.647 2.686 2.644 2.686 593,786 +0.05(+1.90%)
Mar 10, 2016 2.669 2.669 2.619 2.636 907,017 -0.03(-1.25%)
Mar 09, 2016 2.642 2.686 2.625 2.669 884,237 +0.03(+1.27%)
Mar 08, 2016 2.664 2.664 2.614 2.636 978,685 -0.03(-1.05%)
Mar 07, 2016 2.664 2.692 2.653 2.664 1,092,554 +0.00(+0.00%)
Mar 04, 2016 2.686 2.703 2.653 2.664 959,637 -0.01(-0.42%)
Mar 03, 2016 2.658 2.703 2.642 2.675 1,624,276 +0.03(+1.27%)
Mar 02, 2016 2.619 2.647 2.603 2.642 982,119 +0.03(+1.07%)
Mar 01, 2016 2.636 2.642 2.603 2.614 1,178,025 -0.01(-0.21%)
Feb 29, 2016 2.614 2.642 2.597 2.619 2,251,779 +0.01(+0.43%)
Feb 26, 2016 2.614 2.658 2.597 2.608 1,871,248 +0.01(+0.21%)
Feb 25, 2016 2.575 2.603 2.552 2.603 2,463,090 +0.04(+1.52%)
Feb 24, 2016 2.552 2.575 2.530 2.564 1,820,526 -0.01(-0.22%)
Feb 23, 2016 2.591 2.614 2.564 2.569 1,815,972 -0.03(-1.07%)
Feb 22, 2016 2.552 2.608 2.530 2.597 1,450,476 +0.06(+2.42%)
Feb 19, 2016 2.530 2.547 2.519 2.536 1,192,082 +0.01(+0.22%)
Feb 18, 2016 2.486 2.547 2.485 2.530 1,489,339 +0.05(+2.02%)
Feb 17, 2016 2.474 2.513 2.469 2.480 2,270,848 +0.01(+0.23%)
Feb 16, 2016 2.368 2.480 2.363 2.474 1,532,744 +0.14(+5.97%)
Feb 12, 2016 2.329 2.335 2.335 2.335 1,433,187 +0.01(+0.24%)
Feb 11, 2016 2.324 2.352 2.302 2.329 1,122,133 -0.02(-0.71%)
Feb 10, 2016 2.374 2.396 2.346 2.346 1,169,340 -0.02(-0.94%)
Feb 09, 2016 2.435 2.446 2.363 2.368 1,540,368 -0.07(-2.75%)
Feb 08, 2016 2.407 2.446 2.391 2.435 1,746,073 +0.03(+1.16%)
Feb 05, 2016 2.452 2.463 2.407 2.407 2,610,875 -0.04(-1.82%)
Feb 04, 2016 2.430 2.463 2.430 2.452 1,682,861 +0.02(+0.69%)
Feb 03, 2016 2.413 2.446 2.396 2.435 3,977,791 +0.04(+1.63%)
Feb 02, 2016 2.346 2.402 2.318 2.396 1,249,729 +0.04(+1.65%)
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.