$4.90 -0.06 (%) Anworth Mortgage Asset Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANH historical data

Date Open High Low Close Volume
8/26/20164.984.994.864.90592,938
8/25/20164.944.984.914.96447,273
8/24/20164.934.954.904.94280,527
8/23/20164.904.964.894.94237,526
8/22/20164.904.934.874.90350,949
8/19/20164.944.944.904.91353,411
8/18/20164.924.954.904.93378,885
8/17/20164.904.924.874.91464,301
8/16/20165.005.004.914.91496,797
8/15/20165.025.024.984.99427,767
8/12/20165.005.044.995.01432,040
8/11/20165.025.045.005.03243,999
8/10/20165.045.055.025.04425,604
8/9/20164.985.044.965.03634,213
8/8/20165.015.045.005.00512,024
8/5/20164.895.014.885.01856,207
8/4/20164.945.004.894.891,031,111
8/3/20164.904.914.864.91305,607
8/2/20164.964.964.874.88411,377
8/1/20164.984.984.924.96430,659
7/29/20164.864.924.844.92685,582
7/28/20164.834.854.814.83375,327
7/27/20164.844.844.804.84259,520
7/26/20164.814.844.794.83368,823
7/25/20164.814.834.794.80238,364
7/22/20164.784.824.764.81289,459
7/21/20164.774.794.764.77443,665
7/20/20164.754.784.734.77915,093
7/19/20164.704.754.704.74408,618
7/18/20164.704.724.694.72335,697
7/15/20164.704.704.664.68385,176
7/14/20164.664.704.664.69787,292
7/13/20164.694.694.644.67595,457
7/12/20164.644.684.644.66787,993
7/11/20164.654.674.624.67709,531
7/8/20164.624.664.624.63526,762
7/7/20164.664.664.614.63860,076
7/6/20164.614.674.604.65992,647
7/5/20164.664.694.614.61564,405
7/1/20164.674.704.644.68510,581
6/30/20164.674.704.644.70575,210
6/29/20164.644.684.634.67603,486
6/28/20164.484.654.474.641,012,846
6/27/20164.674.684.574.631,385,964
6/24/20164.614.724.564.671,691,741
6/23/20164.654.674.644.65493,253
6/22/20164.644.654.614.65849,177
6/21/20164.654.664.624.62766,273
6/20/20164.674.694.624.64773,792
6/17/20164.674.714.644.651,742,094
6/16/20164.624.684.614.67457,153
6/15/20164.634.664.614.63449,283
6/14/20164.654.674.624.63361,370
6/13/20164.724.744.654.66542,071
6/10/20164.744.754.704.73642,515
6/9/20164.704.754.684.75677,592
6/8/20164.654.704.654.70574,068
6/7/20164.664.694.644.65516,702
6/6/20164.684.684.644.67769,359
6/3/20164.654.714.644.65897,335
6/2/20164.594.644.584.64507,072
6/1/20164.624.654.584.59909,744
5/31/20164.634.644.604.63544,011
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center