ANH - Anworth Mortgage Asset Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20194.334.394.334.364.36337,423
Feb 21, 20194.314.344.314.334.33324,200
Feb 20, 20194.384.404.304.324.32530,100
Feb 19, 20194.434.444.374.404.40594,400
Feb 15, 20194.484.494.434.434.43451,700
Feb 14, 20194.514.514.484.484.48296,400
Feb 13, 20194.544.544.504.514.51178,000
Feb 12, 20194.554.554.514.534.53201,300
Feb 11, 20194.534.544.504.524.52300,600
Feb 08, 20194.504.544.484.534.53320,500
Feb 07, 20194.504.534.484.504.50341,600
Feb 06, 20194.494.514.474.504.50209,100
Feb 05, 20194.504.524.484.514.51319,100
Feb 04, 20194.474.504.444.504.50270,500
Feb 01, 20194.484.494.434.464.46324,500
Jan 31, 20194.504.504.434.474.47695,400
Jan 30, 20194.474.504.444.494.49512,500
Jan 29, 20194.454.474.424.464.46334,200
Jan 28, 20194.404.434.354.424.42475,700
Jan 25, 20194.444.514.444.514.51361,300
Jan 24, 20194.404.444.394.434.43176,800
Jan 23, 20194.354.404.354.394.39203,600
Jan 22, 20194.344.364.324.354.35376,400
Jan 18, 20194.384.414.344.344.34352,500
Jan 17, 20194.394.424.374.394.39385,400
Jan 16, 20194.364.404.364.394.39231,600
Jan 15, 20194.364.384.344.374.37257,100
Jan 14, 20194.374.414.364.374.37230,200
Jan 11, 20194.354.394.344.374.37360,700
Jan 10, 20194.404.414.324.344.34440,900
Jan 09, 20194.364.414.324.404.40485,900
Jan 08, 20194.354.374.304.334.33601,100
Jan 07, 20194.264.374.244.334.33536,700
Jan 04, 20194.204.274.194.264.26447,800
Jan 03, 20194.134.204.134.174.17542,900
Jan 02, 20194.024.163.994.134.13470,800
Dec 31, 20184.154.174.044.044.041,252,500
Dec 28, 20184.144.194.124.164.16740,400
Dec 28, 20180.13 Dividend
Dec 27, 20184.214.254.144.254.12765,700
Dec 26, 20184.094.254.084.234.10605,700
Dec 24, 20184.104.134.034.073.95438,200
Dec 21, 20184.134.264.124.134.001,860,900
Dec 20, 20184.304.304.084.134.001,198,600
Dec 19, 20184.354.374.304.304.17655,600
Dec 18, 20184.374.414.334.344.21648,100
Dec 17, 20184.504.514.324.334.20970,300
Dec 14, 20184.494.604.464.544.40700,800
Dec 13, 20184.494.504.464.484.34310,200
Dec 12, 20184.534.534.474.484.34362,400
Dec 11, 20184.504.534.494.524.38422,500
Dec 10, 20184.524.534.464.494.35363,100
Dec 07, 20184.534.534.484.524.38531,900
Dec 06, 20184.434.534.424.524.38714,700
Dec 04, 20184.514.524.434.454.31468,600
Dec 03, 20184.504.534.474.524.38425,700
Nov 30, 20184.524.534.464.494.35465,600
Nov 29, 20184.504.544.484.534.39294,800
Nov 28, 20184.484.524.464.524.38496,600
Nov 27, 20184.484.514.474.494.35462,800
Nov 26, 20184.484.524.474.494.35550,800
Nov 23, 20184.454.484.434.484.34233,600
Nov 21, 20184.394.484.354.474.33364,100
Nov 20, 20184.354.384.324.384.25585,700
Nov 19, 20184.394.414.354.384.25257,200
Nov 16, 20184.364.414.334.384.25324,100
Nov 15, 20184.364.384.314.364.23363,500
Nov 14, 20184.424.424.364.384.25284,000
Nov 13, 20184.394.444.384.414.28292,200
Nov 12, 20184.424.424.364.384.25312,500
Nov 09, 20184.374.434.364.424.28246,300
Nov 08, 20184.394.404.344.374.24477,300
Nov 07, 20184.394.414.354.394.26507,100
Nov 06, 20184.334.374.324.364.23410,400
Nov 05, 20184.444.464.334.334.20542,400
Nov 02, 20184.404.414.354.374.24439,600
Nov 01, 20184.354.404.354.384.25287,600
Oct 31, 20184.414.434.364.364.23504,700
Oct 30, 20184.374.454.364.414.28552,800
Oct 29, 20184.444.474.384.404.27486,300
Oct 26, 20184.374.394.324.394.26372,300
Oct 25, 20184.334.414.324.394.26445,100
Oct 24, 20184.314.374.304.324.19299,600
Oct 23, 20184.294.324.204.314.18792,800
Oct 22, 20184.344.404.304.304.17534,900
Oct 19, 20184.394.404.344.354.22314,100
Oct 18, 20184.444.464.384.404.27256,100
Oct 17, 20184.454.474.424.444.30310,100
Oct 16, 20184.394.454.354.454.31513,500
Oct 15, 20184.314.394.304.374.24449,900
Oct 12, 20184.374.384.284.304.17844,700
Oct 11, 20184.434.444.354.354.22732,700
Oct 10, 20184.504.534.444.444.30542,800
Oct 09, 20184.484.504.464.494.35371,700
Oct 08, 20184.454.474.444.474.33352,900
Oct 05, 20184.504.504.434.444.30351,200
Oct 04, 20184.504.514.444.484.34710,500
Oct 03, 20184.584.604.504.534.39796,000
Oct 02, 20184.574.634.574.584.44403,800
Oct 01, 20184.624.644.554.584.441,258,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...