$4.21 -0.04 (%) Anworth Mortgage Asset Corp - NYSE

Feb. 10, 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
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
1/5/20164.344.474.334.44744,279
1/4/20164.334.344.274.33770,089
12/31/20154.384.404.354.35612,528
12/30/20154.404.434.384.39566,752
12/29/20154.404.444.384.43629,054
12/28/20154.604.614.554.56469,940
12/24/20154.614.634.604.62200,918
12/23/20154.624.664.604.62400,111
12/22/20154.574.654.554.63586,143
12/21/20154.524.564.484.56494,649
12/18/20154.514.584.484.502,299,740
12/17/20154.544.584.514.54431,016
12/16/20154.364.544.364.53762,508
12/15/20154.344.434.334.37751,663
12/14/20154.504.514.314.35792,142
12/11/20154.504.554.484.50935,439
12/10/20154.544.584.534.55391,837
12/9/20154.554.594.524.55576,251
12/8/20154.584.604.554.57369,322
12/7/20154.654.664.584.60416,450
12/4/20154.644.684.644.65298,765
12/3/20154.634.684.634.64490,834
12/2/20154.704.724.644.64594,266
12/1/20154.814.814.704.711,433,304
11/30/20154.804.824.774.81766,143
11/27/20154.774.804.764.80185,536
11/25/20154.774.794.734.78377,012
11/24/20154.744.784.724.78483,141
11/23/20154.754.794.734.77324,487
11/20/20154.804.804.764.77455,687
11/19/20154.754.804.754.79418,886
11/18/20154.694.774.694.76751,070
11/17/20154.724.754.704.70608,863
11/16/20154.704.744.664.73829,905
11/13/20154.684.754.674.71767,982
11/12/20154.724.754.694.71769,442
11/11/20154.704.764.694.75755,445
11/10/20154.624.704.614.69488,574
11/9/20154.664.704.634.63669,566
11/6/20154.654.714.604.671,222,938
11/5/20154.664.694.644.64826,921
11/4/20154.724.764.654.671,743,043
11/3/20154.794.814.584.742,315,337
11/2/20154.754.844.744.81940,596
10/30/20154.834.834.754.771,019,925
10/29/20154.904.904.824.82472,832
10/28/20154.854.904.804.891,211,629
10/27/20154.914.934.834.85824,770
10/26/20154.944.944.914.92561,558
10/23/20154.954.954.904.94649,828
10/22/20154.934.954.894.94970,249
10/21/20154.964.964.914.91524,699
10/20/20154.944.954.924.94795,105
10/19/20154.924.954.894.95771,346
10/16/20154.944.954.904.93772,471
10/15/20154.904.934.864.92828,432
10/14/20154.944.964.874.89786,675
10/13/20154.995.004.924.931,173,169
10/12/20154.985.034.974.981,383,413
10/9/20154.984.994.954.96817,708
10/8/20155.015.034.964.971,583,947
10/7/20154.975.014.965.00796,123
10/6/20154.954.994.944.961,225,804
10/5/20154.844.954.824.942,920,914
10/2/20154.924.974.554.8210,260,685
10/1/20154.955.014.944.941,071,243
9/30/20154.954.984.904.941,135,035
9/29/20155.005.014.954.95836,563
9/28/20154.995.054.914.981,086,949
9/25/20155.255.265.135.14887,764
9/24/20155.225.265.225.23814,931
9/23/20155.205.265.185.24695,362
9/22/20155.165.195.145.18686,263
9/21/20155.075.175.065.17730,385
9/18/20155.075.135.055.053,781,463
9/17/20155.065.155.015.10636,918
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center