$4.92 -0.02 (%) Anworth Mortgage Asset Corp - New York Stock Exchange, Inc.

Sep. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center