Anworth Mortgage Asset Historical Data - ANH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Anworth Mortgage Asset Corporation ANH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.2074 24.91% 1.04 0.95 1.12 0.9826 0.8326 17:48:12
more quote information »

ANH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.201.280.801.021,844,549-0.16-13.33%
1 Month3.103.100.791.392,533,127-2.06-66.45%
3 Months3.533.800.792.051,345,117-2.49-70.54%
6 Months3.263.800.792.52940,486-2.22-68.1%
1 Year4.084.3150.792.95759,585-3.04-74.51%
3 Years5.496.350.794.20599,517-4.45-81.06%
5 Years5.136.350.794.48607,000-4.09-79.73%

ANH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.85 -0.12 -12.37% 0.95 0.95 0.80 1,552,910
Apr 02 2020 0.97 -0.015 -1.52% 0.9745 1.08 0.8893 1,446,383
Apr 01 2020 0.985 -0.1151 -10.46% 1.09 1.10 0.8867 2,092,009
Mar 31 2020 1.1001 -0.05 -4.34% 1.15 1.20 1.1001 2,143,504
Mar 30 2020 1.15 -0.16 -12.21% 1.20 1.28 1.10 1,987,940
Mar 27 2020 1.31 -0.02 -1.5% 1.41 1.73 1.26 3,262,760
Mar 26 2020 1.33 0.46 52.87% 0.982 1.44 0.90 7,898,444
Mar 25 2020 0.87 0.05 6.1% 0.957 1.0999 0.79 4,332,217
Mar 24 2020 0.82 -0.23 -21.9% 1.15 1.25 0.80 2,289,982
Mar 23 2020 1.05 -0.27 -20.45% 1.19 1.34 0.95 2,283,194
Mar 20 2020 1.32 -0.02 -1.49% 1.37 1.59 1.27 2,300,537
Mar 19 2020 1.34 0.18 15.52% 1.25 1.605 1.11 2,317,851
Mar 18 2020 1.16 -0.58 -33.33% 1.74 1.77 0.9219 2,870,772
Mar 17 2020 1.74 -0.04 -2.3% 1.86 1.8824 1.60 2,052,466
Mar 16 2020 1.781 -0.26 -12.7% 1.88 2.07 1.72 1,978,681
Mar 13 2020 2.04 -0.06 -2.86% 2.22 2.34 1.92 2,548,151
Mar 12 2020 2.10 -0.65 -23.64% 2.57 2.70 2.06 1,692,680
Mar 11 2020 2.75 -0.15 -5.17% 2.85 2.87 2.72 1,429,647
Mar 10 2020 2.90 0.00 0.0% 3.00 3.06 2.81 823,679
Mar 09 2020 2.90 -0.32 -9.94% 3.10 3.10 2.88 1,544,614
Mar 06 2020 3.22 -0.08 -2.42% 3.24 3.30 3.1303 1,428,981
See More Historical Prices »
Your Recent History
NYSE
ANH
Anworth Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200406 22:13:23