Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anworth Mortgage Asset Corp
(NY:
ANH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
3.120
3.136
3.071
3.087
834,478
-0.06(-1.81%)
May 30, 2019
3.193
3.209
3.087
3.144
657,512
-0.05(-1.53%)
May 29, 2019
3.250
3.250
3.193
3.193
479,942
-0.05(-1.51%)
May 28, 2019
3.283
3.291
3.225
3.242
600,080
-0.04(-1.24%)
May 24, 2019
3.258
3.283
3.242
3.283
374,821
+0.05(+1.51%)
May 23, 2019
3.258
3.266
3.234
3.234
503,096
-0.02(-0.75%)
May 22, 2019
3.307
3.307
3.258
3.258
449,133
-0.05(-1.48%)
May 21, 2019
3.340
3.340
3.299
3.307
468,677
-0.03(-0.98%)
May 20, 2019
3.340
3.348
3.331
3.340
279,290
-0.02(-0.49%)
May 17, 2019
3.348
3.356
3.331
3.356
401,831
+0.00(+0.00%)
May 16, 2019
3.348
3.372
3.340
3.356
188,221
+0.02(+0.49%)
May 15, 2019
3.340
3.356
3.323
3.340
356,522
-0.01(-0.24%)
May 14, 2019
3.340
3.356
3.340
3.348
206,132
+0.01(+0.24%)
May 13, 2019
3.380
3.401
3.340
3.340
462,502
-0.06(-1.68%)
May 10, 2019
3.364
3.397
3.348
3.397
290,477
+0.02(+0.72%)
May 09, 2019
3.372
3.372
3.340
3.372
424,697
+0.00(+0.00%)
May 08, 2019
3.364
3.380
3.356
3.372
309,395
+0.00(+0.00%)
May 07, 2019
3.356
3.388
3.356
3.372
358,133
-0.01(-0.24%)
May 06, 2019
3.356
3.405
3.348
3.380
431,549
-0.01(-0.24%)
May 03, 2019
3.388
3.413
3.368
3.388
280,164
+0.01(+0.24%)
May 02, 2019
3.421
3.421
3.356
3.380
539,584
-0.04(-1.19%)
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
.