$4.62 -0.01 (%) Anworth Mortgage Asset Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANH historical data

Date Open High Low Close Volume
5/27/20164.624.654.604.62339,350
5/26/20164.624.644.614.63393,327
5/25/20164.654.674.594.63647,046
5/24/20164.624.694.624.66515,198
5/23/20164.624.664.614.63373,764
5/20/20164.604.644.604.62347,239
5/19/20164.594.624.564.60497,974
5/18/20164.684.714.564.60564,197
5/17/20164.764.784.694.70663,775
5/16/20164.764.784.754.77273,433
5/13/20164.774.784.754.76374,479
5/12/20164.784.794.754.78448,858
5/11/20164.784.794.764.76630,048
5/10/20164.764.784.744.78420,712
5/9/20164.714.764.714.76464,254
5/6/20164.694.754.664.721,011,445
5/5/20164.704.754.674.72465,249
5/4/20164.664.694.644.69514,763
5/3/20164.684.684.654.65449,976
5/2/20164.734.744.674.68545,550
4/29/20164.734.754.684.72617,585
4/28/20164.724.754.694.71496,019
4/27/20164.724.734.684.72490,081
4/26/20164.694.714.674.71513,685
4/25/20164.714.714.664.68448,310
4/22/20164.724.724.684.70323,107
4/21/20164.744.764.714.71565,373
4/20/20164.734.754.724.72255,121
4/19/20164.714.764.694.73343,003
4/18/20164.714.734.684.72393,895
4/15/20164.704.744.684.70348,880
4/14/20164.714.724.674.70413,149
4/13/20164.724.734.694.70627,635
4/12/20164.674.714.654.70501,119
4/11/20164.624.684.604.66635,461
4/8/20164.634.664.604.60345,980
4/7/20164.594.654.594.61487,745
4/6/20164.634.654.594.62746,562
4/5/20164.604.644.574.61831,154
4/4/20164.634.654.574.62520,109
4/1/20164.634.654.614.64575,181
3/31/20164.654.694.644.66996,402
3/30/20164.654.714.644.66588,777
3/29/20164.554.674.534.66523,060
3/28/20164.774.794.704.72523,128
3/24/20164.714.784.684.77668,616
3/23/20164.794.814.724.72624,446
3/22/20164.804.814.764.79523,415
3/21/20164.774.814.754.80455,776
3/18/20164.834.834.754.761,359,884
3/17/20164.774.834.744.80408,942
3/16/20164.704.774.674.76457,063
3/15/20164.734.764.674.71509,148
3/14/20164.814.814.724.75459,678
3/11/20164.754.824.754.82330,911
3/10/20164.794.794.704.73505,471
3/9/20164.744.824.714.79492,776
3/8/20164.784.784.694.73545,411
3/7/20164.784.834.764.78608,869
3/4/20164.824.854.764.78534,796
3/3/20164.774.854.744.80905,192
3/2/20164.704.754.674.74547,325
3/1/20164.734.744.674.69656,501
2/29/20164.694.744.664.701,254,893
2/26/20164.694.774.664.681,042,827
2/25/20164.624.674.584.671,372,654
2/24/20164.584.624.544.601,014,560
2/23/20164.654.694.604.611,012,747
2/22/20164.584.684.544.66808,335
2/19/20164.544.574.524.55664,335
2/18/20164.464.574.464.54829,993
2/17/20164.444.514.434.451,265,520
2/16/20164.254.454.244.44854,182
2/12/20164.184.224.134.19798,702
2/11/20164.174.224.134.18625,353
2/10/20164.264.304.214.21651,661
2/9/20164.374.394.244.25858,431
2/8/20164.324.394.294.37973,168
2/5/20164.404.424.324.321,455,013
2/4/20164.364.424.364.40937,841
2/3/20164.334.394.304.372,216,781
2/2/20164.214.314.164.30696,461
2/1/20164.254.304.224.23783,242
1/29/20164.194.314.184.261,326,790
1/28/20164.154.244.144.15661,873
1/27/20164.154.194.084.11798,723
1/26/20164.054.174.034.15694,599
1/25/20164.154.154.024.03909,297
1/22/20164.014.133.974.11765,705
1/21/20163.914.023.853.951,046,255
1/20/20163.903.923.663.891,925,683
1/19/20164.044.073.933.95760,170
1/15/20164.144.174.014.021,787,263
1/14/20164.154.204.094.201,134,508
1/13/20164.244.274.154.16853,038
1/12/20164.364.364.224.25656,643
1/11/20164.374.404.334.34358,298
1/8/20164.384.424.364.38624,251
1/7/20164.474.484.384.38448,543
1/6/20164.394.514.394.50597,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center