Financial News

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%)
Feb 01, 2021	2.460	2.540	2.440	2.530	1,091,355	+0.09(+3.69%)
Jan 29, 2021	2.520	2.540	2.430	2.440	621,600	-0.10(-3.94%)
Jan 28, 2021	2.520	2.540	2.470	2.540	523,494	+0.04(+1.60%)
Jan 27, 2021	2.550	2.580	2.500	2.500	730,309	-0.06(-2.34%)
Jan 26, 2021	2.630	2.640	2.550	2.560	996,830	-0.06(-2.29%)
Jan 25, 2021	2.620	2.660	2.580	2.620	594,275	-0.02(-0.76%)
Jan 22, 2021	2.600	2.640	2.570	2.640	392,000	+0.01(+0.38%)
Jan 21, 2021	2.610	2.650	2.595	2.630	844,087	+0.02(+0.77%)
Jan 20, 2021	2.520	2.620	2.520	2.610	1,164,202	+0.07(+2.76%)
Jan 19, 2021	2.500	2.540	2.480	2.540	773,731	+0.02(+0.79%)
Jan 15, 2021	2.520	2.530	2.500	2.520	559,400	-0.01(-0.40%)
Jan 14, 2021	2.550	2.550	2.530	2.530	1,476,933	-0.01(-0.39%)
Jan 13, 2021	2.550	2.570	2.530	2.540	922,380	-0.01(-0.39%)
Jan 12, 2021	2.570	2.570	2.530	2.550	1,418,657	-0.01(-0.39%)
Jan 11, 2021	2.570	2.610	2.550	2.560	638,820	-0.04(-1.54%)
Jan 08, 2021	2.620	2.623	2.550	2.600	839,100	-0.01(-0.38%)
Jan 07, 2021	2.610	2.620	2.580	2.610	820,632	-0.01(-0.38%)
Jan 06, 2021	2.580	2.670	2.580	2.620	1,892,773	+0.05(+1.95%)
Jan 05, 2021	2.590	2.610	2.570	2.570	1,641,803	-0.03(-1.15%)
Jan 04, 2021	2.710	2.710	2.570	2.600	1,850,036	-0.11(-4.06%)
Dec 31, 2020		2.710	2.710	2.710	786,853	+0.05(+1.88%)
Dec 30, 2020	2.660	2.710	2.650	2.660	786,853	-0.05(-1.85%)
Dec 29, 2020	2.760	2.760	2.690	2.710	1,183,418	-0.06(-2.17%)
Dec 28, 2020	2.720	2.780	2.720	2.770	1,066,077	+0.05(+1.84%)
Dec 24, 2020	2.720	2.730	2.660	2.720	583,100	+0.00(+0.00%)
Dec 23, 2020	2.670	2.760	2.640	2.720	1,417,727	+0.00(+0.00%)
Dec 22, 2020	2.640	2.720	2.610	2.720	2,300,895	+0.08(+3.03%)
Dec 21, 2020	2.610	2.650	2.570	2.640	1,509,441	+0.04(+1.54%)
Dec 18, 2020	2.660	2.700	2.600	2.600	2,550,800	-0.08(-2.99%)
Dec 17, 2020	2.610	2.680	2.580	2.680	1,884,798	+0.08(+3.08%)
Dec 16, 2020	2.600	2.630	2.590	2.600	2,441,040	+0.00(+0.00%)
Dec 15, 2020	2.550	2.620	2.530	2.600	2,957,513	+0.10(+4.00%)
Dec 14, 2020	2.520	2.540	2.480	2.500	2,223,488	-0.01(-0.40%)
Dec 11, 2020	2.530	2.540	2.462	2.510	2,082,000	-0.04(-1.57%)
Dec 10, 2020	2.530	2.560	2.510	2.550	2,066,349	+0.00(+0.00%)
Dec 09, 2020	2.550	2.600	2.520	2.550	2,603,035	+0.00(+0.00%)
Dec 08, 2020	2.510	2.580	2.510	2.550	3,326,324	+0.01(+0.39%)
Dec 07, 2020	2.640	2.680	2.360	2.540	8,198,373	+0.19(+8.09%)
Dec 04, 2020	2.250	2.360	2.232	2.350	1,523,900	+0.14(+6.33%)
Dec 03, 2020	2.250	2.275	2.200	2.210	1,602,448	-0.04(-1.78%)
Dec 02, 2020	2.220	2.285	2.190	2.250	3,112,855	+0.04(+1.81%)
Dec 01, 2020	2.210	2.280	2.170	2.210	2,391,187	+0.06(+2.79%)
Nov 30, 2020	2.230	2.250	2.130	2.150	1,196,454	-0.10(-4.44%)
Nov 27, 2020	2.270	2.280	2.210	2.250	480,100	-0.03(-1.32%)
Nov 25, 2020	2.290	2.350	2.240	2.280	803,800	-0.01(-0.44%)
Nov 24, 2020	2.300	2.330	2.260	2.290	1,572,006	+0.03(+1.33%)
Nov 23, 2020	2.220	2.320	2.200	2.260	1,406,605	+0.03(+1.35%)
Nov 20, 2020	2.170	2.230	2.160	2.230	754,400	+0.03(+1.36%)
Nov 19, 2020	2.200	2.200	2.105	2.200	1,083,012	+0.00(+0.00%)
Nov 18, 2020	2.140	2.280	2.120	2.200	2,268,260	+0.09(+4.27%)
Nov 17, 2020	2.010	2.120	1.980	2.110	1,351,694	+0.08(+3.94%)
Nov 16, 2020	1.850	2.040	1.850	2.030	2,223,841	+0.21(+11.54%)
Nov 13, 2020	1.770	1.850	1.740	1.820	481,200	+0.06(+3.41%)
Nov 12, 2020	1.750	1.780	1.740	1.760	310,934	-0.03(-1.68%)
Nov 11, 2020	1.770	1.820	1.765	1.790	426,954	+0.02(+1.13%)
Nov 10, 2020	1.730	1.840	1.730	1.770	1,092,106	+0.05(+2.91%)
Nov 09, 2020	1.750	1.830	1.700	1.720	1,364,808	+0.02(+1.18%)
Nov 06, 2020	1.710	1.736	1.680	1.700	377,100	-0.02(-1.16%)
Nov 05, 2020	1.700	1.740	1.690	1.720	509,611	+0.01(+0.58%)
Nov 04, 2020	1.680	1.740	1.650	1.710	450,328	+0.03(+1.79%)
Nov 03, 2020	1.680	1.690	1.620	1.680	849,439	+0.02(+1.20%)
Nov 02, 2020	1.650	1.680	1.650	1.660	261,247	+0.02(+1.22%)
Oct 30, 2020	1.670	1.680	1.620	1.640	581,000	-0.02(-1.20%)
Oct 29, 2020	1.700	1.700	1.610	1.660	518,834	-0.01(-0.60%)
Oct 28, 2020	1.650	1.680	1.630	1.670	671,294	-0.02(-1.18%)
Oct 27, 2020	1.710	1.730	1.650	1.690	500,885	+0.00(+0.00%)
Oct 26, 2020	1.700	1.705	1.670	1.690	416,587	-0.01(-0.59%)
Oct 23, 2020	1.680	1.720	1.671	1.700	237,600	+0.03(+1.80%)
Oct 22, 2020	1.670	1.680	1.650	1.670	265,308	+0.02(+1.21%)
Oct 21, 2020	1.670	1.680	1.650	1.650	302,625	-0.02(-1.20%)
Oct 20, 2020	1.690	1.705	1.660	1.670	254,714	+0.00(+0.00%)
Oct 19, 2020	1.700	1.700	1.655	1.670	636,492	-0.02(-1.18%)
Oct 16, 2020	1.700	1.720	1.689	1.690	286,300	-0.02(-1.17%)
Oct 15, 2020	1.720	1.720	1.700	1.710	243,862	-0.01(-0.58%)
Oct 14, 2020	1.760	1.760	1.720	1.720	151,808	-0.02(-1.15%)
Oct 13, 2020	1.740	1.760	1.720	1.740	161,451	-0.02(-1.14%)
Oct 12, 2020	1.720	1.770	1.720	1.760	296,222	+0.03(+1.73%)
Oct 09, 2020	1.770	1.777	1.730	1.730	260,100	-0.02(-1.14%)
Oct 08, 2020	1.720	1.780	1.700	1.750	762,318	+0.04(+2.34%)
Oct 07, 2020	1.720	1.730	1.680	1.710	408,112	+0.01(+0.59%)
Oct 06, 2020	1.700	1.770	1.700	1.700	665,622	+0.01(+0.59%)
Oct 05, 2020	1.640	1.720	1.640	1.690	386,068	+0.03(+1.81%)
Oct 02, 2020	1.620	1.670	1.620	1.660	298,800	+0.02(+1.22%)
Oct 01, 2020	1.650	1.660	1.620	1.640	341,343	+0.00(+0.00%)
Sep 30, 2020	1.660	1.690	1.620	1.640	526,458	-0.03(-1.80%)
Sep 29, 2020	1.710	1.710	1.630	1.670	505,766	-0.07(-4.02%)
Sep 28, 2020	1.720	1.770	1.710	1.740	635,786	+0.04(+2.35%)
Sep 25, 2020	1.650	1.720	1.650	1.700	229,200	+0.04(+2.41%)
Sep 24, 2020	1.670	1.700	1.610	1.660	692,890	-0.01(-0.60%)
Sep 23, 2020	1.740	1.750	1.670	1.670	902,624	-0.08(-4.57%)
Sep 22, 2020	1.770	1.780	1.710	1.750	497,829	-0.03(-1.69%)
Sep 21, 2020	1.780	1.790	1.730	1.780	1,042,697	-0.05(-2.73%)
Sep 18, 2020	1.820	1.830	1.780	1.830	889,900	+0.03(+1.67%)
Sep 17, 2020	1.750	1.810	1.750	1.800	374,747	+0.03(+1.69%)
Sep 16, 2020	1.760	1.800	1.750	1.770	261,568	+0.01(+0.57%)
Sep 15, 2020	1.760	1.800	1.760	1.760	316,370	-0.01(-0.56%)
Sep 14, 2020	1.720	1.785	1.710	1.770	384,112	+0.05(+2.91%)
Sep 11, 2020	1.720	1.750	1.680	1.720	496,700	+0.00(+0.00%)
Sep 10, 2020	1.780	1.780	1.720	1.720	275,483	-0.04(-2.27%)
Sep 09, 2020	1.770	1.800	1.760	1.760	342,125	+0.00(+0.00%)
Sep 08, 2020	1.700	1.790	1.700	1.760	545,095	+0.02(+1.15%)
Sep 04, 2020	1.760	1.780	1.720	1.740	816,100	-0.01(-0.57%)
Sep 03, 2020	1.780	1.790	1.725	1.750	568,311	-0.01(-0.57%)
Sep 02, 2020	1.720	1.775	1.690	1.760	1,050,443	+0.04(+2.33%)
Sep 01, 2020	1.740	1.740	1.700	1.720	456,866	-0.01(-0.58%)
Aug 31, 2020	1.730	1.740	1.710	1.730	1,337,530	-0.02(-1.14%)
Aug 28, 2020	1.750	1.770	1.710	1.750	228,800	+0.01(+0.57%)
Aug 27, 2020	1.740	1.765	1.730	1.740	451,047	+0.01(+0.58%)
Aug 26, 2020	1.750	1.760	1.700	1.730	851,477	-0.02(-1.14%)
Aug 25, 2020	1.770	1.780	1.730	1.750	977,122	-0.02(-1.13%)
Aug 24, 2020	1.730	1.780	1.710	1.770	439,685	+0.05(+2.91%)
Aug 21, 2020	1.740	1.760	1.710	1.720	517,700	-0.03(-1.71%)
Aug 20, 2020	1.780	1.790	1.750	1.750	330,820	-0.04(-2.23%)
Aug 19, 2020	1.830	1.830	1.770	1.790	499,577	-0.01(-0.56%)
Aug 18, 2020	1.780	1.860	1.780	1.800	557,368	-0.02(-1.10%)
Aug 17, 2020	1.850	1.850	1.810	1.820	437,828	-0.03(-1.62%)
Aug 14, 2020	1.820	1.860	1.790	1.850	439,500	+0.04(+2.21%)
Aug 13, 2020	1.840	1.890	1.810	1.810	444,534	-0.02(-1.09%)
Aug 12, 2020	1.880	1.880	1.800	1.830	494,437	-0.01(-0.54%)
Aug 11, 2020	1.880	1.940	1.830	1.840	612,883	-0.02(-1.08%)
Aug 10, 2020	1.770	1.880	1.770	1.860	1,082,400	+0.08(+4.49%)
Aug 07, 2020	1.800	1.810	1.740	1.780	885,200	-0.01(-0.56%)
Aug 06, 2020	1.780	1.812	1.780	1.790	462,042	+0.01(+0.56%)
Aug 05, 2020	1.720	1.790	1.720	1.780	799,356	+0.06(+3.49%)
Aug 04, 2020	1.710	1.770	1.700	1.720	2,418,211	-0.09(-4.97%)
Aug 03, 2020	1.790	1.820	1.750	1.810	559,852	+0.00(+0.00%)
Jul 31, 2020	1.820	1.850	1.760	1.810	621,800	-0.04(-2.16%)
Jul 30, 2020	1.850	1.870	1.810	1.850	379,533	+0.00(+0.00%)
Jul 29, 2020	1.840	1.860	1.800	1.850	492,459	+0.04(+2.21%)
Jul 28, 2020	1.810	1.820	1.760	1.810	711,632	+0.01(+0.56%)
Jul 27, 2020	1.790	1.810	1.778	1.800	370,015	+0.03(+1.69%)
Jul 24, 2020	1.780	1.810	1.760	1.770	597,800	-0.03(-1.67%)
Jul 23, 2020	1.820	1.848	1.790	1.800	302,872	-0.03(-1.64%)
Jul 22, 2020	1.790	1.890	1.790	1.830	442,420	+0.01(+0.55%)
Jul 21, 2020	1.780	1.850	1.760	1.820	671,958	+0.07(+4.00%)
Jul 20, 2020	1.760	1.790	1.730	1.750	419,096	-0.03(-1.69%)
Jul 17, 2020	1.790	1.830	1.780	1.780	385,600	-0.02(-1.11%)
Jul 16, 2020	1.770	1.850	1.770	1.800	611,212	+0.00(+0.00%)
Jul 15, 2020	1.700	1.810	1.690	1.800	1,527,392	+0.12(+7.14%)
Jul 14, 2020	1.610	1.687	1.605	1.680	588,789	+0.06(+3.70%)
Jul 13, 2020	1.620	1.676	1.620	1.620	663,135	-0.02(-1.22%)
Jul 10, 2020	1.570	1.650	1.530	1.640	1,244,700	+0.07(+4.46%)
Jul 09, 2020	1.660	1.670	1.550	1.570	1,193,928	-0.08(-4.85%)
Jul 08, 2020	1.670	1.690	1.610	1.650	1,338,736	-0.04(-2.37%)
Jul 07, 2020	1.720	1.750	1.680	1.690	1,128,702	-0.03(-1.74%)
Jul 06, 2020	1.670	1.730	1.660	1.720	1,202,287	+0.09(+5.52%)
Jul 02, 2020	1.700	1.730	1.620	1.630	949,500	-0.06(-3.55%)
Jul 01, 2020	1.710	1.732	1.620	1.690	1,512,396	-0.01(-0.59%)
Jun 30, 2020	1.690	1.710	1.650	1.700	756,033	+0.01(+0.59%)
Jun 29, 2020	1.660	1.740	1.640	1.690	813,431	-0.01(-0.59%)
Jun 26, 2020	1.750	1.750	1.680	1.700	2,071,300	-0.09(-5.03%)
Jun 25, 2020	1.700	1.805	1.690	1.790	1,031,076	+0.06(+3.47%)
Jun 24, 2020	1.780	1.788	1.630	1.730	1,498,747	-0.07(-3.89%)
Jun 23, 2020	1.820	1.820	1.780	1.800	619,665	+0.00(+0.00%)
Jun 22, 2020	1.740	1.820	1.690	1.800	970,222	+0.02(+1.12%)
Jun 19, 2020	1.830	1.850	1.740	1.780	1,382,800	-0.04(-2.20%)
Jun 18, 2020	1.800	1.850	1.780	1.820	915,240	+0.00(+0.00%)
Jun 17, 2020	1.880	1.880	1.780	1.820	770,317	-0.03(-1.62%)
Jun 16, 2020	1.930	1.930	1.770	1.850	1,172,526	+0.06(+3.35%)
Jun 15, 2020	1.700	1.860	1.670	1.790	1,195,191	-0.01(-0.56%)
Jun 12, 2020	1.750	1.810	1.675	1.800	1,365,000	+0.15(+9.09%)
Jun 11, 2020	1.710	1.800	1.630	1.650	1,968,649	-0.20(-10.81%)
Jun 10, 2020	1.980	2.000	1.720	1.850	1,626,438	-0.11(-5.61%)
Jun 09, 2020	2.000	2.120	1.890	1.960	2,116,533	-0.07(-3.45%)
Jun 08, 2020	2.000	2.070	1.920	2.030	4,932,873	+0.14(+7.41%)
Jun 05, 2020	1.980	2.050	1.810	1.890	3,111,700	+0.10(+5.59%)
Jun 04, 2020	1.640	1.840	1.610	1.790	2,205,478	+0.19(+11.87%)
Jun 03, 2020	1.540	1.660	1.520	1.600	1,547,451	+0.09(+5.96%)
Jun 02, 2020	1.510	1.570	1.500	1.510	659,884	+0.00(+0.00%)
Jun 01, 2020	1.460	1.580	1.450	1.510	997,357	+0.05(+3.42%)
May 29, 2020	1.550	1.550	1.455	1.460	2,905,400	-0.07(-4.58%)
May 28, 2020	1.650	1.650	1.530	1.530	1,292,971	-0.12(-7.27%)
May 27, 2020	1.670	1.680	1.550	1.650	1,318,691	+0.02(+1.23%)
May 26, 2020	1.580	1.680	1.580	1.630	1,356,360	+0.08(+5.16%)
May 22, 2020	1.530	1.550	1.460	1.550	559,200	+0.03(+1.97%)
May 21, 2020	1.570	1.590	1.510	1.520	518,208	-0.05(-3.18%)
May 20, 2020	1.560	1.610	1.540	1.570	789,489	+0.04(+2.61%)
May 19, 2020	1.540	1.590	1.460	1.530	811,193	-0.02(-1.29%)
May 18, 2020	1.470	1.550	1.440	1.550	1,792,085	+0.10(+6.90%)
May 15, 2020	1.440	1.460	1.380	1.450	681,100	+0.00(+0.00%)
May 14, 2020	1.300	1.450	1.260	1.450	1,197,401	+0.12(+9.02%)
May 13, 2020	1.450	1.450	1.270	1.330	1,774,434	-0.09(-6.34%)
May 12, 2020	1.530	1.560	1.410	1.420	1,315,936	-0.11(-7.19%)
May 11, 2020	1.640	1.640	1.520	1.530	1,129,684	-0.14(-8.38%)
May 08, 2020	1.670	1.690	1.610	1.670	1,619,200	+0.04(+2.45%)
May 07, 2020	1.610	1.700	1.590	1.630	827,379	+0.03(+1.87%)
May 06, 2020	1.630	1.740	1.580	1.600	729,901	-0.03(-1.84%)
May 05, 2020	1.680	1.768	1.620	1.630	792,533	+0.01(+0.62%)
May 04, 2020	1.590	1.656	1.520	1.620	907,846	-0.06(-3.57%)

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.

Financial News

Anworth Mortgage Asset Corp (NY: ANH )

Historical Prices

Popular Pages