ANH - Anworth Mortgage Asset Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20185.225.295.225.265.26527,400
Jan 18, 20185.305.305.225.235.23495,000
Jan 17, 20185.275.315.265.305.30424,200
Jan 16, 20185.345.375.265.265.26596,900
Jan 12, 20185.365.365.305.315.31429,900
Jan 11, 20185.305.355.285.345.34507,700
Jan 10, 20185.315.355.265.325.32510,600
Jan 09, 20185.365.385.335.335.33323,100
Jan 08, 20185.385.415.355.375.37645,700
Jan 05, 20185.315.385.315.385.38550,000
Jan 04, 20185.315.375.315.315.31823,900
Jan 03, 20185.375.415.305.315.31669,500
Jan 02, 20185.445.445.345.375.37843,800
Dec 29, 20175.505.505.445.445.44568,500
Dec 28, 20175.485.525.465.505.50464,600
Dec 28, 20170.15 Dividend
Dec 27, 20175.605.655.605.625.47453,100
Dec 26, 20175.575.635.575.615.46447,800
Dec 22, 20175.595.605.565.565.41360,600
Dec 21, 20175.575.615.565.585.43426,400
Dec 20, 20175.545.585.525.545.39635,100
Dec 19, 20175.655.695.515.515.36810,200
Dec 18, 20175.695.765.635.655.50705,800
Dec 15, 20175.655.745.635.665.511,334,700
Dec 14, 20175.645.675.595.625.47488,000
Dec 13, 20175.595.685.585.645.49402,700
Dec 12, 20175.585.625.575.595.44443,600
Dec 11, 20175.635.645.575.585.43454,000
Dec 08, 20175.635.645.585.635.48313,200
Dec 07, 20175.655.705.625.635.48439,600
Dec 06, 20175.615.655.605.645.49250,200
Dec 05, 20175.685.695.615.615.46353,800
Dec 04, 20175.675.705.645.685.53397,400
Dec 01, 20175.655.655.475.635.48710,600
Nov 30, 20175.685.695.595.625.47580,400
Nov 29, 20175.655.715.655.695.54314,100
Nov 28, 20175.635.705.615.675.52671,000
Nov 27, 20175.615.665.615.635.48383,100
Nov 24, 20175.675.675.625.645.49270,700
Nov 22, 20175.665.695.635.685.53342,500
Nov 21, 20175.595.675.575.665.51532,400
Nov 20, 20175.495.585.495.575.42425,200
Nov 17, 20175.455.505.435.495.34360,600
Nov 16, 20175.455.505.455.465.31318,700
Nov 15, 20175.445.485.425.455.30584,300
Nov 14, 20175.435.475.435.465.31374,700
Nov 13, 20175.395.445.365.435.29406,400
Nov 10, 20175.485.495.405.405.26450,600
Nov 09, 20175.435.495.415.485.33511,700
Nov 08, 20175.435.475.435.455.30471,900
Nov 07, 20175.405.485.375.435.29810,700
Nov 06, 20175.455.455.215.405.261,437,400
Nov 03, 20175.505.535.405.465.31993,300
Nov 02, 20175.635.635.535.565.41594,300
Nov 01, 20175.615.665.575.625.47595,900
Oct 31, 20175.645.685.575.595.441,239,000
Oct 30, 20175.775.795.655.665.51808,600
Oct 27, 20175.705.785.515.765.61927,400
Oct 26, 20175.925.925.715.725.57722,800
Oct 25, 20175.955.975.805.895.73813,900
Oct 24, 20175.996.025.945.945.78466,100
Oct 23, 20176.086.085.955.955.79671,400
Oct 20, 20176.096.096.016.065.90462,300
Oct 19, 20176.076.096.056.075.91293,600
Oct 18, 20176.056.086.056.075.91261,900
Oct 17, 20176.086.086.056.065.90142,500
Oct 16, 20176.076.086.066.085.92361,200
Oct 13, 20176.026.076.026.075.91321,000
Oct 12, 20176.046.046.016.015.85270,300
Oct 11, 20176.006.046.006.035.87304,500
Oct 10, 20176.026.046.006.015.85461,700
Oct 09, 20176.036.066.026.025.86333,800
Oct 06, 20176.056.066.006.035.87511,600
Oct 05, 20176.076.096.056.065.90580,900
Oct 04, 20176.056.076.036.075.91465,600
Oct 03, 20176.066.076.036.055.89558,500
Oct 02, 20176.026.076.016.065.90796,200
Sep 29, 20176.056.066.006.015.85658,000
Sep 28, 20176.046.075.986.055.89691,900
Sep 28, 20170.15 Dividend
Sep 27, 20176.186.196.126.185.87665,700
Sep 26, 20176.156.206.146.165.85405,800
Sep 25, 20176.166.176.106.145.83527,500
Sep 22, 20176.126.186.106.145.83646,200
Sep 21, 20176.086.146.086.115.80587,300
Sep 20, 20176.106.116.076.105.79543,500
Sep 19, 20176.096.116.076.085.77559,700
Sep 18, 20176.066.146.046.105.79556,400
Sep 15, 20175.996.065.986.065.761,662,800
Sep 14, 20176.016.045.985.995.69471,100
Sep 13, 20176.046.056.016.015.71482,100
Sep 12, 20176.086.096.046.055.75315,400
Sep 11, 20176.006.085.996.085.77446,500
Sep 08, 20176.006.055.985.995.69354,900
Sep 07, 20176.016.075.986.015.71458,300
Sep 06, 20176.026.045.975.985.68520,700
Sep 05, 20176.106.115.996.005.70821,900
Sep 01, 20176.076.116.056.105.79275,900
Aug 31, 20176.036.116.036.065.76479,000
Aug 30, 20176.036.086.026.035.73375,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...