ANH - Anworth Mortgage Asset Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20193.39003.49003.39003.46003.4600852,600
Sep 12, 20193.39003.42003.34003.39003.3900954,600
Sep 11, 20193.39003.40003.33003.38003.3800825,800
Sep 10, 20193.20003.36003.20003.34003.34001,110,800
Sep 09, 20193.18003.24003.18003.20003.20001,293,800
Sep 06, 20193.15003.19003.13003.16003.1600614,100
Sep 05, 20193.11003.19003.11003.15003.1500881,600
Sep 04, 20193.15003.18003.08003.09003.0900999,900
Sep 03, 20193.09003.14003.08003.14003.1400806,800
Aug 30, 20193.10003.13003.05003.10003.10002,088,000
Aug 29, 20193.17003.19003.11003.11003.11001,066,300
Aug 28, 20193.22003.24003.17003.18003.1800773,600
Aug 27, 20193.33003.35003.22003.25003.2500924,500
Aug 26, 20193.30003.37003.29003.35003.3500646,800
Aug 23, 20193.34003.35003.24003.29003.29001,562,600
Aug 22, 20193.39003.40003.31003.34003.3400915,300
Aug 21, 20193.48003.51003.36003.42003.42001,098,000
Aug 20, 20193.51003.52003.48003.49003.4900290,900
Aug 19, 20193.52003.53003.50003.50003.5000473,600
Aug 16, 20193.52003.54003.50003.52003.5200397,400
Aug 15, 20193.56003.57003.50003.51003.5100523,300
Aug 14, 20193.64003.66003.54003.57003.5700679,400
Aug 13, 20193.68003.71003.65003.66003.6600441,900
Aug 12, 20193.70003.70003.66003.67003.6700250,300
Aug 09, 20193.75003.75003.69003.71003.7100256,100
Aug 08, 20193.69003.78003.65003.77003.7700361,000
Aug 07, 20193.67003.69003.64003.68003.6800499,900
Aug 06, 20193.70003.73003.66003.69003.6900335,200
Aug 05, 20193.69003.73003.66003.68003.6800662,300
Aug 02, 20193.80003.84003.72003.75003.7500477,400
Aug 01, 20193.85003.85003.79003.80003.8000868,200
Jul 31, 20193.92003.92003.85003.85003.8500640,800
Jul 30, 20193.92003.93003.88003.92003.9200361,400
Jul 29, 20193.95003.95003.90003.92003.9200405,100
Jul 26, 20193.92003.93003.89003.93003.9300466,700
Jul 25, 20193.94003.95003.87003.90003.9000432,700
Jul 24, 20193.92003.94003.90003.94003.9400557,500
Jul 23, 20193.89003.92003.88003.92003.92001,019,500
Jul 22, 20193.85003.88003.84003.88003.8800295,300
Jul 19, 20193.87003.89003.84003.85003.8500307,300
Jul 18, 20193.89003.91003.85003.88003.8800557,300
Jul 17, 20193.89003.92003.87003.92003.9200661,800
Jul 16, 20193.85003.92003.85003.90003.9000527,200
Jul 15, 20193.86003.87003.84003.87003.8700505,800
Jul 12, 20193.85003.86003.85003.85003.8500311,000
Jul 11, 20193.83003.85003.81003.85003.8500302,100
Jul 10, 20193.82003.85003.80003.83003.8300523,900
Jul 09, 20193.79003.83003.78003.82003.8200580,800
Jul 08, 20193.74003.82003.74003.80003.80001,264,600
Jul 05, 20193.71003.74003.68003.71003.7100425,200
Jul 03, 20193.69003.72003.69003.71003.7100243,400
Jul 02, 20193.75003.78003.67003.69003.6900461,400
Jul 01, 20193.78003.79003.73003.75003.7500524,200
Jun 28, 20193.64003.79003.64003.79003.79001,377,100
Jun 27, 20193.66003.67003.63003.67003.6700622,500
Jun 27, 20190.11 Dividend
Jun 26, 20193.75003.79003.75003.75003.6400475,700
Jun 25, 20193.76003.79003.73003.76003.6497442,300
Jun 24, 20193.73003.79003.73003.77003.6594530,800
Jun 21, 20193.80003.83003.72003.73003.62061,079,000
Jun 20, 20193.83003.84003.80003.80003.6885360,400
Jun 19, 20193.82003.85003.82003.82003.7079280,800
Jun 18, 20193.82003.87003.82003.82003.7079322,300
Jun 17, 20193.91003.91003.82003.82003.7079591,300
Jun 14, 20193.90003.93003.89003.90003.7856382,000
Jun 13, 20193.90003.94003.90003.92003.8050252,700
Jun 12, 20193.88003.92003.88003.91003.7953196,800
Jun 11, 20193.91003.93003.89003.90003.7856271,900
Jun 10, 20193.90003.92003.87003.91003.7953245,300
Jun 07, 20193.93003.93003.88003.90003.7856331,200
Jun 06, 20193.91003.92003.87003.92003.8050350,600
Jun 05, 20193.93003.95003.90003.92003.8050438,400
Jun 04, 20193.92003.93003.89003.92003.8050358,500
Jun 03, 20193.79003.88003.79003.88003.7662483,200
May 31, 20193.83003.85003.77003.79003.6788679,800
May 30, 20193.92003.94003.79003.86003.7468535,600
May 29, 20193.99003.99003.92003.92003.8050395,700
May 28, 20194.03004.04003.96003.98003.8633550,900
May 24, 20194.00004.03003.98004.03003.9118305,400
May 23, 20194.00004.01003.97003.97003.8535415,700
May 22, 20194.06004.06004.00004.00003.8827365,800
May 21, 20194.10004.10004.05004.06003.9409381,700
May 20, 20194.10004.11004.09004.10003.9797227,500
May 17, 20194.11004.12004.09004.12003.9991327,400
May 16, 20194.11004.14004.10004.12003.9991153,300
May 15, 20194.10004.12004.08004.10003.9797290,400
May 14, 20194.10004.12004.10004.11003.9894167,900
May 13, 20194.15004.18004.10004.10003.9797376,700
May 10, 20194.13004.17004.11004.17004.0477236,600
May 09, 20194.14004.14004.10004.14004.0186345,900
May 08, 20194.13004.15004.12004.14004.0186252,000
May 07, 20194.12004.16004.12004.14004.0186291,700
May 06, 20194.12004.18004.11004.15004.0283351,500
May 03, 20194.16004.19004.14004.16004.0380227,900
May 02, 20194.20004.20004.12004.15004.0283439,500
May 01, 20194.18004.21004.17004.20004.0768343,500
Apr 30, 20194.24004.24004.15004.19004.0671617,900
Apr 29, 20194.28004.28004.19004.24004.1156588,200
Apr 26, 20194.28004.30004.24004.27004.1447586,200
Apr 25, 20194.30004.32004.25004.28004.1545928,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...