Financial News

Anworth Mortgage Asset Corp (NY: ANH )

2.980 USD UNCHANGED
Last Price Updated: 7:40 PM EDT, Mar 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2021 2.980 2.980 2.980 0 +0.01(+0.34%)
Mar 18, 2021 3.130 3.150 2.970 2.970 3,208,400 -0.13(-4.19%)
Mar 17, 2021 3.070 3.130 3.070 3.100 3,193,721 +0.00(+0.00%)
Mar 16, 2021 3.180 3.180 3.070 3.100 1,377,039 -0.09(-2.82%)
Mar 15, 2021 3.150 3.190 3.110 3.190 1,067,145 +0.06(+1.92%)
Mar 12, 2021 2.950 3.130 2.940 3.130 1,807,700 +0.14(+4.68%)
Mar 11, 2021 3.010 3.020 2.950 2.990 1,041,769 +0.00(+0.00%)
Mar 10, 2021 2.920 3.020 2.910 2.990 1,330,353 +0.07(+2.40%)
Mar 09, 2021 2.970 2.970 2.910 2.920 646,561 -0.03(-1.02%)
Mar 08, 2021 2.880 2.970 2.880 2.950 1,006,034 +0.07(+2.43%)
Mar 05, 2021 2.860 2.880 2.730 2.880 1,603,700 +0.07(+2.49%)
Mar 04, 2021 2.900 2.920 2.760 2.810 1,407,004 -0.10(-3.44%)
Mar 03, 2021 2.930 2.960 2.890 2.910 1,361,326 +0.01(+0.34%)
Mar 02, 2021 2.800 2.930 2.790 2.900 1,253,595 +0.09(+3.20%)
Mar 01, 2021 2.800 2.850 2.780 2.810 1,270,962 +0.04(+1.44%)
Feb 26, 2021 2.750 2.800 2.710 2.770 864,100 +0.03(+1.09%)
Feb 25, 2021 2.850 2.880 2.740 2.740 774,983 -0.09(-3.18%)
Feb 24, 2021 2.790 2.860 2.750 2.830 676,628 +0.06(+2.17%)
Feb 23, 2021 2.790 2.800 2.730 2.770 326,852 -0.03(-1.07%)
Feb 22, 2021 2.720 2.810 2.720 2.800 433,367 +0.05(+1.82%)
Feb 19, 2021 2.660 2.770 2.660 2.750 436,800 +0.11(+4.17%)
Feb 18, 2021 2.720 2.720 2.640 2.640 455,145 -0.08(-2.94%)
Feb 17, 2021 2.760 2.780 2.700 2.720 652,441 -0.07(-2.51%)
Feb 16, 2021 2.750 2.810 2.720 2.790 684,463 +0.05(+1.82%)
Feb 12, 2021 2.690 2.740 2.690 2.740 521,800 +0.03(+1.11%)
Feb 11, 2021 2.700 2.750 2.680 2.710 382,773 +0.02(+0.74%)
Feb 10, 2021 2.700 2.740 2.675 2.690 599,850 +0.01(+0.37%)
Feb 09, 2021 2.700 2.710 2.670 2.680 381,154 -0.02(-0.74%)
Feb 08, 2021 2.690 2.730 2.680 2.700 771,929 +0.00(+0.00%)
Feb 05, 2021 2.680 2.710 2.660 2.700 490,800 +0.02(+0.75%)
Feb 04, 2021 2.580 2.680 2.580 2.680 502,415 +0.09(+3.47%)
Feb 03, 2021 2.580 2.630 2.580 2.590 753,818 +0.01(+0.39%)
Feb 02, 2021 2.550 2.590 2.520 2.580 718,254 +0.05(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback