$5.15 +0.01 (%) Anworth Mortgage Asset Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20165.145.195.085.15597,588
12/1/20165.205.235.095.14731,650
11/30/20165.245.265.175.20760,005
11/29/20165.225.265.205.24839,323
11/28/20165.245.255.195.20573,371
11/25/20165.205.245.185.23349,175
11/23/20165.275.285.185.20641,733
11/22/20165.255.285.215.27700,218
11/21/20165.165.255.135.23787,265
11/18/20165.105.155.075.12747,157
11/17/20165.105.145.085.08474,526
11/16/20165.045.125.045.09778,742
11/15/20165.005.054.965.04747,945
11/14/20164.965.004.965.00650,021
11/11/20164.955.024.924.97844,158
11/10/20165.055.064.914.931,070,277
11/9/20164.895.044.865.04779,069
11/8/20164.985.024.965.01546,506
11/7/20164.955.004.934.96590,314
11/4/20164.864.954.864.92428,136
11/3/20164.814.884.794.87695,444
11/2/20164.774.804.754.76383,365
11/1/20164.904.924.784.78655,519
10/31/20164.944.954.914.91512,165
10/28/20164.944.964.884.93375,868
10/27/20164.984.984.914.91342,107
10/26/20165.025.034.964.97504,362
10/25/20164.945.044.945.03466,360
10/24/20164.924.944.904.94303,021
10/21/20164.814.904.804.89344,961
10/20/20164.844.874.814.85225,344
10/19/20164.824.864.804.84182,781
10/18/20164.794.844.784.81320,471
10/17/20164.794.824.794.79216,003
10/14/20164.844.844.794.80364,867
10/13/20164.804.844.794.81390,856
10/12/20164.774.864.754.80585,481
10/11/20164.754.794.744.76643,448
10/10/20164.724.804.724.77332,223
10/7/20164.734.754.694.72543,633
10/6/20164.764.794.724.73741,541
10/5/20164.774.834.764.76573,404
10/4/20164.874.874.774.781,272,333
10/3/20164.944.944.874.87758,422
9/30/20164.954.984.924.92520,585
9/29/20164.964.994.904.94714,460
9/28/20164.995.014.924.97679,178
9/27/20165.105.145.085.11702,218
9/26/20165.125.175.105.11583,716
9/23/20165.165.175.125.12647,752
9/22/20165.105.175.085.16821,899
9/21/20165.075.105.005.09676,735
9/20/20165.065.075.025.06535,846
9/19/20165.015.065.015.03522,133
9/16/20165.045.044.964.991,190,402
9/15/20165.035.064.985.04685,893
9/14/20164.985.024.945.00886,061
9/13/20165.005.034.944.961,126,722
9/12/20164.845.024.844.98996,560
9/9/20165.075.074.864.86874,685
9/8/20165.035.075.015.07726,494
9/7/20164.975.034.965.03627,152
9/6/20164.924.984.914.96299,921
9/2/20164.894.944.874.92406,110
9/1/20164.894.904.844.87565,819
8/31/20164.904.914.864.89382,433
8/30/20164.904.904.874.89275,839
8/29/20164.884.924.884.88233,476
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center