ANH Quote, Trading Chart, Anworth Mortgage Asset Corporation

home / stock / anh / anh quote

Stock Information
Company Name: Anworth Mortgage Asset Corporation
Stock Symbol: ANH
Market: NYSE
Website: anworth.com
Menu
ANH ANH Quote ANH Short ANH News ANH Articles ANH Message Board
Get ANH Alerts

News, Short Squeeze, Breakout and More Instantly...
ANH Quote
Last:$2.98
Change Percent:0.34%
Open:$2.95
Previous Close:$2.98
High:$3.06
Low:$2.93
Volume:13,769,040
Last Trade Date Time:03/19/2021 04:44:29 am
Quotes are delayed by 15 to 20 minutes.
ANH Chart
Last Twenty Trading Days
Date:2021-03-19
Open:$2.95
Close:$2.98
High:$3.06
Low:$2.93
Volume:13,769,040
Date:2021-03-18
Open:$3.13
Close:$2.97
High:$3.15
Low:$2.97
Volume:3,207,540
Date:2021-03-17
Open:$3.07
Close:$3.1
High:$3.13
Low:$3.07
Volume:3,067,369
Date:2021-03-16
Open:$3.18
Close:$3.1
High:$3.18
Low:$3.07
Volume:1,377,029
Date:2021-03-15
Open:$3.15
Close:$3.19
High:$3.19
Low:$3.11
Volume:1,067,145
Date:2021-03-12
Open:$2.95
Close:$3.13
High:$3.13
Low:$2.9402
Volume:1,807,240
Date:2021-03-11
Open:$3.01
Close:$2.99
High:$3.02
Low:$2.95
Volume:1,041,769
Date:2021-03-10
Open:$2.91
Close:$2.99
High:$3.02
Low:$2.91
Volume:1,330,345
Date:2021-03-09
Open:$2.97
Close:$2.92
High:$2.97
Low:$2.91
Volume:642,445
Date:2021-03-08
Open:$2.88
Close:$2.95
High:$2.97
Low:$2.88
Volume:1,006,034
Date:2021-03-05
Open:$2.86
Close:$2.88
High:$2.88
Low:$2.73
Volume:1,603,748
Date:2021-03-04
Open:$2.9
Close:$2.81
High:$2.92
Low:$2.76
Volume:1,406,979
Date:2021-03-03
Open:$2.93
Close:$2.91
High:$2.96
Low:$2.89
Volume:885,426
Date:2021-03-02
Open:$2.8
Close:$2.9
High:$2.93
Low:$2.79
Volume:1,253,595
Date:2021-03-01
Open:$2.8
Close:$2.81
High:$2.85
Low:$2.78
Volume:1,270,586
Date:2021-02-26
Open:$2.75
Close:$2.77
High:$2.8
Low:$2.71
Volume:864,193
Date:2021-02-25
Open:$2.85
Close:$2.74
High:$2.88
Low:$2.74
Volume:774,983
Date:2021-02-24
Open:$2.79
Close:$2.83
High:$2.86
Low:$2.75
Volume:676,618
Date:2021-02-23
Open:$2.79
Close:$2.77
High:$2.8
Low:$2.73
Volume:326,850
Date:2021-02-22
Open:$2.72
Close:$2.8
High:$2.81
Low:$2.72
Volume:432,867