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	+0.18(+6.10%)
Mar 11, 2021	2.970	2.980	2.911	2.950	1,055,894	+0.00(+0.00%)
Mar 10, 2021	2.881	2.980	2.871	2.950	1,348,391	+0.07(+2.40%)
Mar 09, 2021	2.930	2.930	2.871	2.881	655,327	-0.03(-1.02%)
Mar 08, 2021	2.841	2.930	2.841	2.911	1,019,675	+0.07(+2.43%)
Mar 05, 2021	2.822	2.841	2.693	2.841	1,625,445	+0.07(+2.49%)
Mar 04, 2021	2.861	2.881	2.723	2.772	1,426,082	-0.10(-3.44%)
Mar 03, 2021	2.891	2.920	2.851	2.871	1,379,784	+0.01(+0.34%)
Mar 02, 2021	2.763	2.891	2.753	2.861	1,270,592	+0.09(+3.20%)
Mar 01, 2021	2.763	2.812	2.743	2.772	1,288,195	+0.04(+1.44%)
Feb 26, 2021	2.713	2.763	2.674	2.733	875,816	+0.03(+1.09%)
Feb 25, 2021	2.812	2.841	2.703	2.703	785,491	-0.09(-3.18%)
Feb 24, 2021	2.753	2.822	2.713	2.792	685,802	+0.06(+2.17%)
Feb 23, 2021	2.753	2.763	2.693	2.733	331,283	-0.03(-1.07%)
Feb 22, 2021	2.684	2.772	2.684	2.763	439,243	+0.05(+1.82%)
Feb 19, 2021	2.624	2.733	2.624	2.713	442,722	+0.11(+4.17%)
Feb 18, 2021	2.684	2.684	2.605	2.605	461,316	-0.08(-2.94%)
Feb 17, 2021	2.723	2.743	2.664	2.684	661,287	-0.07(-2.51%)
Feb 16, 2021	2.713	2.772	2.684	2.753	693,743	+0.05(+1.83%)
Feb 12, 2021	2.654	2.703	2.654	2.703	528,875	+0.03(+1.11%)
Feb 11, 2021	2.664	2.713	2.644	2.674	387,963	+0.02(+0.74%)
Feb 10, 2021	2.664	2.703	2.639	2.654	607,983	+0.01(+0.37%)
Feb 09, 2021	2.664	2.674	2.634	2.644	386,322	-0.02(-0.74%)
Feb 08, 2021	2.654	2.693	2.644	2.664	782,395	+0.00(+0.00%)
Feb 05, 2021	2.644	2.674	2.624	2.664	497,454	+0.02(+0.75%)
Feb 04, 2021	2.545	2.644	2.545	2.644	509,227	+0.09(+3.48%)
Feb 03, 2021	2.545	2.595	2.545	2.555	764,039	+0.01(+0.39%)
Feb 02, 2021	2.516	2.555	2.486	2.545	727,993	+0.05(+1.98%)
Feb 01, 2021	2.427	2.506	2.407	2.496	1,106,153	+0.09(+3.69%)
Jan 29, 2021	2.486	2.506	2.397	2.407	630,028	-0.10(-3.94%)
Jan 28, 2021	2.486	2.506	2.437	2.506	530,592	+0.04(+1.60%)
Jan 27, 2021	2.516	2.545	2.467	2.467	740,211	-0.06(-2.34%)
Jan 26, 2021	2.595	2.605	2.516	2.526	1,010,346	-0.06(-2.29%)
Jan 25, 2021	2.585	2.624	2.545	2.585	602,332	-0.02(-0.76%)
Jan 22, 2021	2.565	2.605	2.536	2.605	397,315	+0.01(+0.38%)
Jan 21, 2021	2.575	2.615	2.560	2.595	855,532	+0.02(+0.77%)
Jan 20, 2021	2.486	2.585	2.486	2.575	1,179,987	+0.07(+2.76%)
Jan 19, 2021	2.467	2.506	2.447	2.506	784,222	+0.02(+0.79%)
Jan 15, 2021	2.486	2.496	2.467	2.486	566,985	-0.01(-0.40%)
Jan 14, 2021	2.516	2.516	2.496	2.496	1,496,959	-0.01(-0.39%)
Jan 13, 2021	2.516	2.536	2.496	2.506	934,886	-0.01(-0.39%)
Jan 12, 2021	2.536	2.536	2.496	2.516	1,437,893	-0.01(-0.39%)
Jan 11, 2021	2.536	2.575	2.516	2.526	647,481	-0.04(-1.54%)
Jan 08, 2021	2.585	2.588	2.516	2.565	850,477	-0.01(-0.38%)
Jan 07, 2021	2.575	2.585	2.545	2.575	831,759	-0.01(-0.38%)
Jan 06, 2021	2.545	2.634	2.545	2.585	1,918,437	+0.05(+1.95%)
Jan 05, 2021	2.555	2.575	2.536	2.536	1,664,064	-0.03(-1.15%)
Jan 04, 2021	2.674	2.674	2.536	2.565	1,875,121	-0.11(-4.06%)
Dec 31, 2020		2.674	2.674	2.674	797,522	+0.05(+1.88%)
Dec 30, 2020	2.624	2.674	2.615	2.624	797,522	+0.00(+0.00%)
Dec 29, 2020	2.673	2.673	2.605	2.624	1,222,010	-0.06(-2.17%)
Dec 28, 2020	2.634	2.692	2.634	2.683	1,100,843	+0.05(+1.84%)
Dec 24, 2020	2.634	2.644	2.576	2.634	602,115	+0.00(+0.00%)
Dec 23, 2020	2.586	2.673	2.557	2.634	1,463,960	+0.00(+0.00%)
Dec 22, 2020	2.557	2.634	2.528	2.634	2,375,930	+0.08(+3.03%)
Dec 21, 2020	2.528	2.566	2.489	2.557	1,558,665	+0.04(+1.54%)
Dec 18, 2020	2.576	2.615	2.518	2.518	2,633,984	-0.08(-2.98%)
Dec 17, 2020	2.528	2.595	2.499	2.595	1,946,263	+0.08(+3.08%)
Dec 16, 2020	2.518	2.547	2.508	2.518	2,520,645	+0.00(+0.00%)
Dec 15, 2020	2.469	2.537	2.450	2.518	3,053,961	+0.10(+4.00%)
Dec 14, 2020	2.440	2.460	2.402	2.421	2,295,998	-0.01(-0.40%)
Dec 11, 2020	2.450	2.460	2.384	2.431	2,149,896	-0.04(-1.57%)
Dec 10, 2020	2.450	2.479	2.431	2.469	2,133,735	+0.00(+0.00%)
Dec 09, 2020	2.469	2.518	2.440	2.469	2,687,923	+0.00(+0.00%)
Dec 08, 2020	2.431	2.499	2.431	2.469	3,434,799	+0.01(+0.39%)
Dec 07, 2020	2.557	2.595	2.285	2.460	8,465,732	+0.18(+8.09%)
Dec 04, 2020	2.179	2.285	2.162	2.276	1,573,596	+0.14(+6.33%)
Dec 03, 2020	2.179	2.203	2.131	2.140	1,654,705	-0.04(-1.78%)
Dec 02, 2020	2.150	2.213	2.121	2.179	3,214,369	+0.04(+1.81%)
Dec 01, 2020	2.140	2.208	2.101	2.140	2,469,166	+0.06(+2.79%)
Nov 30, 2020	2.160	2.179	2.063	2.082	1,235,471	-0.10(-4.44%)
Nov 27, 2020	2.198	2.208	2.140	2.179	495,756	-0.03(-1.32%)
Nov 25, 2020	2.218	2.276	2.169	2.208	830,012	-0.01(-0.44%)
Nov 24, 2020	2.227	2.256	2.189	2.218	1,623,271	+0.03(+1.33%)
Nov 23, 2020	2.150	2.247	2.131	2.189	1,452,476	+0.03(+1.35%)
Nov 20, 2020	2.101	2.160	2.092	2.160	779,001	+0.03(+1.36%)
Nov 19, 2020	2.131	2.131	2.039	2.131	1,118,330	+0.00(+0.00%)
Nov 18, 2020	2.072	2.208	2.053	2.131	2,342,230	+0.09(+4.27%)
Nov 17, 2020	1.947	2.053	1.917	2.043	1,395,774	+0.08(+3.94%)
Nov 16, 2020	1.792	1.976	1.792	1.966	2,296,363	+0.20(+11.54%)
Nov 13, 2020	1.714	1.792	1.685	1.763	496,892	+0.06(+3.41%)
Nov 12, 2020	1.695	1.724	1.685	1.704	321,073	-0.03(-1.68%)
Nov 11, 2020	1.714	1.763	1.709	1.733	440,877	+0.02(+1.13%)
Nov 10, 2020	1.675	1.782	1.675	1.714	1,127,720	+0.05(+2.91%)
Nov 09, 2020	1.695	1.772	1.646	1.666	1,409,316	+0.02(+1.18%)
Nov 06, 2020	1.656	1.682	1.627	1.646	389,397	-0.02(-1.16%)
Nov 05, 2020	1.646	1.685	1.637	1.666	526,230	+0.01(+0.58%)
Nov 04, 2020	1.627	1.685	1.598	1.656	465,013	+0.03(+1.79%)
Nov 03, 2020	1.627	1.637	1.569	1.627	877,140	+0.02(+1.20%)
Nov 02, 2020	1.598	1.627	1.598	1.608	269,766	+0.02(+1.22%)
Oct 30, 2020	1.617	1.627	1.569	1.588	599,947	-0.02(-1.20%)
Oct 29, 2020	1.646	1.646	1.559	1.608	535,753	-0.01(-0.60%)
Oct 28, 2020	1.598	1.627	1.579	1.617	693,185	-0.02(-1.18%)
Oct 27, 2020	1.656	1.675	1.598	1.637	517,219	+0.00(+0.00%)
Oct 26, 2020	1.646	1.651	1.617	1.637	430,172	-0.01(-0.59%)
Oct 23, 2020	1.627	1.666	1.619	1.646	245,348	+0.03(+1.80%)
Oct 22, 2020	1.617	1.627	1.598	1.617	273,960	+0.02(+1.21%)
Oct 21, 2020	1.617	1.627	1.598	1.598	312,493	-0.02(-1.20%)
Oct 20, 2020	1.637	1.651	1.608	1.617	263,020	+0.00(+0.00%)
Oct 19, 2020	1.646	1.646	1.603	1.617	657,248	-0.02(-1.18%)
Oct 16, 2020	1.646	1.666	1.635	1.637	295,636	-0.02(-1.17%)
Oct 15, 2020	1.666	1.666	1.646	1.656	251,814	-0.01(-0.58%)
Oct 14, 2020	1.704	1.704	1.666	1.666	156,758	-0.02(-1.15%)
Oct 13, 2020	1.685	1.704	1.666	1.685	166,716	-0.02(-1.14%)
Oct 12, 2020	1.666	1.714	1.666	1.704	305,882	+0.03(+1.73%)
Oct 09, 2020	1.714	1.721	1.675	1.675	268,582	-0.02(-1.14%)
Oct 08, 2020	1.666	1.724	1.646	1.695	787,178	+0.04(+2.34%)
Oct 07, 2020	1.666	1.675	1.627	1.656	421,421	+0.01(+0.59%)
Oct 06, 2020	1.646	1.714	1.646	1.646	687,328	+0.01(+0.59%)
Oct 05, 2020	1.588	1.666	1.588	1.637	398,658	+0.03(+1.81%)
Oct 02, 2020	1.569	1.617	1.569	1.608	308,544	+0.02(+1.22%)
Oct 01, 2020	1.598	1.608	1.569	1.588	352,474	+0.00(+0.00%)
Sep 30, 2020	1.608	1.637	1.569	1.588	543,626	-0.03(-1.80%)
Sep 29, 2020	1.656	1.656	1.579	1.617	522,259	-0.02(-1.18%)
Sep 28, 2020	1.618	1.665	1.608	1.637	675,943	+0.04(+2.35%)
Sep 25, 2020	1.552	1.618	1.552	1.599	243,676	+0.04(+2.41%)
Sep 24, 2020	1.571	1.599	1.514	1.561	736,654	-0.01(-0.60%)
Sep 23, 2020	1.637	1.646	1.571	1.571	959,635	-0.08(-4.57%)
Sep 22, 2020	1.665	1.674	1.608	1.646	529,272	-0.03(-1.69%)
Sep 21, 2020	1.674	1.684	1.627	1.674	1,108,555	-0.05(-2.73%)
Sep 18, 2020	1.712	1.721	1.674	1.721	946,107	+0.03(+1.67%)
Sep 17, 2020	1.646	1.702	1.646	1.693	398,416	+0.03(+1.69%)
Sep 16, 2020	1.655	1.693	1.646	1.665	278,089	+0.01(+0.57%)
Sep 15, 2020	1.655	1.693	1.655	1.655	336,352	-0.01(-0.57%)
Sep 14, 2020	1.618	1.679	1.608	1.665	408,373	+0.05(+2.91%)
Sep 11, 2020	1.618	1.646	1.580	1.618	528,072	+0.00(+0.00%)
Sep 10, 2020	1.674	1.674	1.618	1.618	292,883	-0.04(-2.27%)
Sep 09, 2020	1.665	1.693	1.655	1.655	363,734	+0.00(+0.00%)
Sep 08, 2020	1.599	1.684	1.599	1.655	579,524	+0.02(+1.15%)
Sep 04, 2020	1.655	1.674	1.618	1.637	867,646	-0.01(-0.57%)
Sep 03, 2020	1.674	1.684	1.623	1.646	604,206	-0.01(-0.57%)
Sep 02, 2020	1.618	1.670	1.590	1.655	1,116,790	+0.04(+2.33%)
Sep 01, 2020	1.637	1.637	1.599	1.618	485,722	-0.01(-0.58%)
Aug 31, 2020	1.627	1.637	1.608	1.627	1,422,010	-0.02(-1.14%)
Aug 28, 2020	1.646	1.665	1.608	1.646	243,251	+0.01(+0.57%)
Aug 27, 2020	1.637	1.660	1.627	1.637	479,535	+0.01(+0.58%)
Aug 26, 2020	1.646	1.655	1.599	1.627	905,257	-0.02(-1.14%)
Aug 25, 2020	1.665	1.674	1.627	1.646	1,038,838	-0.02(-1.13%)
Aug 24, 2020	1.627	1.674	1.608	1.665	467,456	+0.05(+2.91%)
Aug 21, 2020	1.637	1.655	1.608	1.618	550,398	-0.03(-1.71%)
Aug 20, 2020	1.674	1.684	1.646	1.646	351,715	-0.04(-2.24%)
Aug 19, 2020	1.721	1.721	1.665	1.684	531,131	-0.01(-0.56%)
Aug 18, 2020	1.674	1.750	1.674	1.693	592,572	-0.02(-1.10%)
Aug 17, 2020	1.740	1.740	1.702	1.712	465,482	-0.03(-1.62%)
Aug 14, 2020	1.712	1.750	1.684	1.740	467,259	+0.04(+2.21%)
Aug 13, 2020	1.731	1.778	1.702	1.702	472,611	-0.02(-1.09%)
Aug 12, 2020	1.768	1.768	1.693	1.721	525,666	-0.01(-0.54%)
Aug 11, 2020	1.768	1.825	1.721	1.731	651,593	-0.02(-1.08%)
Aug 10, 2020	1.665	1.768	1.665	1.750	1,150,766	+0.08(+4.49%)
Aug 07, 2020	1.693	1.702	1.637	1.674	941,110	-0.01(-0.56%)
Aug 06, 2020	1.674	1.705	1.674	1.684	491,225	+0.01(+0.56%)
Aug 05, 2020	1.618	1.684	1.618	1.674	849,844	+0.06(+3.49%)
Aug 04, 2020	1.608	1.665	1.599	1.618	2,570,949	-0.08(-4.97%)
Aug 03, 2020	1.684	1.712	1.646	1.702	595,213	+0.00(+0.00%)
Jul 31, 2020	1.712	1.740	1.655	1.702	661,074	-0.04(-2.16%)
Jul 30, 2020	1.740	1.759	1.702	1.740	403,505	+0.00(+0.00%)
Jul 29, 2020	1.731	1.750	1.693	1.740	523,563	+0.04(+2.21%)
Jul 28, 2020	1.702	1.712	1.655	1.702	756,580	+0.01(+0.56%)
Jul 27, 2020	1.684	1.702	1.672	1.693	393,385	+0.03(+1.69%)
Jul 24, 2020	1.674	1.702	1.655	1.665	635,558	-0.03(-1.67%)
Jul 23, 2020	1.712	1.738	1.684	1.693	322,001	-0.03(-1.64%)
Jul 22, 2020	1.684	1.778	1.684	1.721	470,364	+0.01(+0.55%)
Jul 21, 2020	1.674	1.740	1.655	1.712	714,400	+0.07(+4.00%)
Jul 20, 2020	1.655	1.684	1.627	1.646	445,566	-0.03(-1.69%)
Jul 17, 2020	1.684	1.721	1.674	1.674	409,955	-0.02(-1.11%)
Jul 16, 2020	1.665	1.740	1.665	1.693	649,817	+0.00(+0.00%)
Jul 15, 2020	1.599	1.702	1.590	1.693	1,623,864	+0.11(+7.14%)
Jul 14, 2020	1.514	1.587	1.510	1.580	625,978	+0.06(+3.70%)
Jul 13, 2020	1.524	1.577	1.524	1.524	705,019	-0.02(-1.22%)
Jul 10, 2020	1.477	1.552	1.439	1.543	1,323,317	+0.07(+4.46%)
Jul 09, 2020	1.561	1.571	1.458	1.477	1,269,338	-0.08(-4.85%)
Jul 08, 2020	1.571	1.590	1.514	1.552	1,423,293	-0.04(-2.37%)
Jul 07, 2020	1.618	1.646	1.580	1.590	1,199,992	-0.03(-1.74%)
Jul 06, 2020	1.571	1.627	1.561	1.618	1,278,225	+0.08(+5.52%)
Jul 02, 2020	1.599	1.627	1.524	1.533	1,009,472	-0.06(-3.55%)
Jul 01, 2020	1.608	1.629	1.524	1.590	1,607,921	-0.01(-0.59%)
Jun 30, 2020	1.590	1.608	1.552	1.599	803,785	+0.01(+0.59%)
Jun 29, 2020	1.561	1.637	1.543	1.590	864,808	+0.04(+2.42%)
Jun 26, 2020	1.598	1.598	1.534	1.552	2,268,858	-0.08(-5.03%)
Jun 25, 2020	1.552	1.648	1.543	1.634	1,129,418	+0.05(+3.47%)
Jun 24, 2020	1.625	1.632	1.488	1.579	1,641,695	-0.06(-3.89%)
Jun 23, 2020	1.662	1.662	1.625	1.643	678,767	+0.00(+0.00%)
Jun 22, 2020	1.588	1.662	1.543	1.643	1,062,760	+0.02(+1.12%)
Jun 19, 2020	1.671	1.689	1.588	1.625	1,514,689	-0.04(-2.20%)
Jun 18, 2020	1.643	1.689	1.625	1.662	1,002,534	+0.00(+0.00%)
Jun 17, 2020	1.716	1.716	1.625	1.662	843,788	-0.03(-1.62%)
Jun 16, 2020	1.762	1.762	1.616	1.689	1,284,360	+0.05(+3.35%)
Jun 15, 2020	1.552	1.698	1.525	1.634	1,309,186	-0.01(-0.56%)
Jun 12, 2020	1.598	1.652	1.529	1.643	1,495,192	+0.14(+9.09%)
Jun 11, 2020	1.561	1.643	1.488	1.506	2,156,416	-0.18(-10.81%)
Jun 10, 2020	1.808	1.826	1.570	1.689	1,781,565	-0.10(-5.61%)
Jun 09, 2020	1.826	1.935	1.725	1.789	2,318,405	-0.06(-3.45%)
Jun 08, 2020	1.826	1.890	1.753	1.853	5,403,364	+0.13(+7.41%)
Jun 05, 2020	1.808	1.871	1.652	1.725	3,408,490	+0.09(+5.59%)
Jun 04, 2020	1.497	1.680	1.470	1.634	2,415,833	+0.17(+11.88%)
Jun 03, 2020	1.406	1.515	1.388	1.461	1,695,045	+0.08(+5.96%)
Jun 02, 2020	1.379	1.433	1.369	1.379	722,822	+0.00(+0.00%)

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