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 30, 2018 3.492 3.492 3.412 3.412 1,003,818 -0.04(-1.25%)
Apr 27, 2018 3.427 3.463 3.427 3.456 342,975 +0.02(+0.63%)
Apr 26, 2018 3.427 3.463 3.419 3.434 670,932 +0.02(+0.63%)
Apr 25, 2018 3.398 3.427 3.391 3.412 379,975 +0.00(+0.00%)
Apr 24, 2018 3.391 3.434 3.376 3.412 390,665 +0.02(+0.64%)
Apr 23, 2018 3.398 3.405 3.383 3.391 543,067 +0.01(+0.21%)
Apr 20, 2018 3.362 3.391 3.362 3.383 549,379 +0.01(+0.21%)
Apr 19, 2018 3.412 3.419 3.369 3.376 689,923 -0.04(-1.06%)
Apr 18, 2018 3.419 3.434 3.412 3.412 419,619 -0.01(-0.21%)
Apr 17, 2018 3.412 3.427 3.405 3.419 453,631 +0.00(+0.00%)
Apr 16, 2018 3.412 3.434 3.398 3.419 381,448 +0.01(+0.21%)
Apr 13, 2018 3.412 3.434 3.398 3.412 471,435 +0.00(+0.00%)
Apr 12, 2018 3.463 3.463 3.412 3.412 619,043 -0.04(-1.05%)
Apr 11, 2018 3.463 3.470 3.434 3.448 1,111,902 -0.01(-0.42%)
Apr 10, 2018 3.463 3.484 3.463 3.463 841,571 +0.00(+0.00%)
Apr 09, 2018 3.492 3.499 3.463 3.463 1,004,899 -0.03(-0.83%)
Apr 06, 2018 3.506 3.528 3.470 3.492 1,257,167 -0.01(-0.41%)
Apr 05, 2018 3.484 3.531 3.470 3.506 1,691,740 +0.04(+1.04%)
Apr 04, 2018 3.492 3.535 3.463 3.470 1,809,403 -0.03(-0.82%)
Apr 03, 2018 3.470 3.513 3.456 3.499 841,766 +0.03(+0.83%)
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.