$5.00 +0.03 (%) Anworth Mortgage Asset Corp - NYSE

Jul. 31, 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
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
4/9/20155.205.215.175.18393,949
4/8/20155.195.225.165.19736,883
4/7/20155.165.195.155.18418,446
4/6/20155.135.165.135.16802,153
4/2/20155.135.155.125.12391,685
4/1/20155.085.145.085.12587,934
3/31/20155.115.155.085.091,037,657
3/30/20155.075.125.065.11650,572
3/27/20155.085.105.055.061,679,801
3/26/20155.275.305.225.231,360,625
3/25/20155.355.365.265.271,404,777
3/24/20155.365.375.335.361,022,835
3/23/20155.365.385.335.35933,026
3/20/20155.315.365.295.362,086,437
3/19/20155.305.325.265.28861,814
3/18/20155.195.335.185.32921,361
3/17/20155.145.195.145.19913,226
3/16/20155.205.215.145.151,242,598
3/13/20155.185.195.145.19718,533
3/12/20155.155.185.125.17756,408
3/11/20155.165.165.105.131,252,940
  • Showing 1-100 of 1,259 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!