$5.01 -0.02 (%) Anworth Mortgage Asset Corp - NYSE

Sep. 1, 2015 | 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
8/31/20155.065.085.025.03546,620
8/28/20155.085.125.045.07450,392
8/27/20155.025.125.025.08583,326
8/26/20155.055.094.975.011,184,229
8/25/20155.155.174.985.011,208,247
8/24/20155.075.074.955.031,204,375
8/21/20155.185.255.145.17566,255
8/20/20155.235.275.215.24407,195
8/19/20155.225.275.225.23280,720
8/18/20155.255.265.235.25602,770
8/17/20155.245.295.235.25476,734
8/14/20155.205.245.195.24249,560
8/13/20155.195.225.175.20386,961
8/12/20155.125.205.115.18623,138
8/11/20155.055.155.055.12279,217
8/10/20155.135.145.065.07451,328
8/7/20155.145.165.085.11320,758
8/6/20155.165.205.155.15399,947
8/5/20155.145.205.105.17541,661
8/4/20155.035.155.035.11491,289
8/3/20155.015.044.984.98413,733
7/31/20154.975.044.975.00625,695
7/30/20154.985.004.954.97708,451
7/29/20155.025.024.934.99380,675
7/28/20154.965.014.924.98336,839
7/27/20154.955.004.954.96396,260
7/24/20155.015.014.964.97758,008
7/23/20155.095.094.995.02372,016
7/22/20155.095.115.075.08271,664
7/21/20155.105.135.095.10214,164
7/20/20155.105.135.075.11292,770
7/17/20155.085.115.075.10412,168
7/16/20155.135.155.085.09580,909
7/15/20155.115.145.095.14276,663
7/14/20155.155.155.105.12367,814
7/13/20155.135.165.105.14455,979
7/10/20155.145.165.105.13403,823
7/9/20155.205.205.125.13604,100
7/8/20155.185.215.175.20429,494
7/7/20155.145.245.145.201,077,147
7/6/20155.025.145.015.13807,743
7/2/20154.995.034.975.02521,527
7/1/20154.935.024.894.961,028,583
6/30/20154.934.994.934.931,108,574
6/29/20154.995.004.924.921,299,253
6/26/20155.045.064.955.001,932,927
6/25/20155.245.245.175.19729,209
6/24/20155.295.305.235.23712,706
6/23/20155.325.325.275.29559,516
6/22/20155.345.345.295.31575,765
6/19/20155.205.335.175.332,265,327
6/18/20155.175.215.165.18624,278
6/17/20155.165.175.125.15417,120
6/16/20155.125.175.115.16466,211
6/15/20155.105.135.095.13890,195
6/12/20155.165.165.085.11696,524
6/11/20155.105.175.105.16562,934
6/10/20155.085.145.075.10723,493
6/9/20155.085.105.075.09675,901
6/8/20155.105.115.085.09595,311
6/5/20155.175.185.085.10697,991
6/4/20155.145.195.145.19442,428
6/3/20155.205.205.155.15573,183
6/2/20155.195.235.195.20362,532
6/1/20155.205.225.205.21334,615
5/29/20155.215.245.195.20438,394
5/28/20155.205.225.195.22263,384
5/27/20155.165.225.165.21462,305
5/26/20155.175.205.165.18365,479
5/22/20155.185.215.185.19383,917
5/21/20155.215.235.195.19420,597
5/20/20155.215.235.205.22384,584
5/19/20155.215.235.195.20466,326
5/18/20155.215.235.185.22378,860
5/15/20155.195.225.175.21459,234
5/14/20155.165.225.155.20477,821
5/13/20155.195.205.145.15562,926
5/12/20155.115.185.115.18428,590
5/11/20155.135.155.115.13499,243
5/8/20155.135.155.115.14649,317
5/7/20155.085.125.065.11991,632
5/6/20155.205.205.045.091,283,295
5/5/20155.215.225.175.18878,851
5/4/20155.165.225.155.22599,977
5/1/20155.085.155.085.14868,309
4/30/20155.165.185.075.082,304,125
4/29/20155.215.215.135.15653,598
4/28/20155.235.245.195.20672,604
4/27/20155.245.265.225.24500,381
4/24/20155.235.265.235.24405,968
4/23/20155.215.235.215.22356,017
4/22/20155.255.265.215.22329,671
4/21/20155.305.305.255.25364,344
4/20/20155.275.295.265.28445,528
4/17/20155.235.275.235.27446,379
4/16/20155.215.255.215.24286,308
4/15/20155.225.255.225.22523,704
4/14/20155.205.235.205.22371,441
4/13/20155.235.255.205.20258,868
4/10/20155.205.245.205.22599,516
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!