Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.130 2.149 2.130 2.143 3,947,555 +0.01(+0.57%)
Oct 28, 2010 2.146 2.146 2.130 2.130 3,907,168 +0.01(+0.29%)
Oct 27, 2010 2.146 2.155 2.118 2.124 5,070,132 -0.03(-1.56%)
Oct 25, 2010 2.167 2.182 2.155 2.158 4,693,352 -0.01(-0.42%)
Oct 22, 2010 2.179 2.188 2.167 2.167 3,719,639 -0.02(-0.98%)
Oct 21, 2010 2.188 2.201 2.176 2.188 2,724,192 -0.00(-0.14%)
Oct 20, 2010 2.182 2.201 2.179 2.191 2,701,894 +0.02(+0.70%)
Oct 19, 2010 2.161 2.191 2.161 2.176 4,173,852 +0.01(+0.28%)
Oct 18, 2010 2.173 2.176 2.152 2.170 3,458,968 +0.01(+0.28%)
Oct 15, 2010 2.170 2.176 2.158 2.164 3,123,351 -0.00(-0.14%)
Oct 14, 2010 2.161 2.173 2.152 2.167 3,452,709 +0.01(+0.42%)
Oct 13, 2010 2.173 2.173 2.149 2.158 3,969,712 -0.00(-0.14%)
Oct 12, 2010 2.152 2.167 2.152 2.161 3,312,732 +0.00(+0.00%)
Oct 11, 2010 2.158 2.170 2.149 2.161 3,336,731 +0.01(+0.43%)
Oct 08, 2010 2.152 2.155 2.139 2.152 4,826,435 +0.00(+0.14%)
Oct 07, 2010 2.158 2.173 2.149 2.149 10,309 -0.01(-0.42%)
Oct 06, 2010 2.179 2.179 2.146 2.158 6,581,502 -0.03(-1.26%)
Oct 05, 2010 2.171 2.185 2.156 2.185 4,052 +0.02(+1.10%)
Oct 04, 2010 2.147 2.162 2.141 2.162 8,573,215 +0.02(+0.83%)
Oct 01, 2010 2.144 2.144 2.114 2.144 7,663,629 +0.03(+1.50%)
Sep 30, 2010 2.112 2.141 2.105 2.112 9,753,545 -0.02(-0.93%)
Sep 29, 2010 2.129 2.147 2.123 2.132 5,385,821 +0.00(+0.00%)
Sep 28, 2010 2.132 2.132 2.114 2.132 80,748 +0.01(+0.56%)
Sep 27, 2010 2.129 2.135 2.117 2.120 5,933,624 -0.01(-0.69%)
Sep 24, 2010 2.114 2.135 2.105 2.135 5,360,148 +0.04(+1.84%)
Sep 23, 2010 2.108 2.123 2.097 2.097 15,527 -0.01(-0.58%)
Sep 22, 2010 2.091 2.117 2.088 2.109 4,591,220 +0.02(+1.15%)
Sep 21, 2010 2.085 2.099 2.076 2.085 6,735,331 +0.00(+0.00%)
Sep 20, 2010 2.073 2.085 2.061 2.085 8,276,268 +0.02(+1.15%)
Sep 17, 2010 2.061 2.070 2.055 2.061 5,370,742 +0.00(+0.00%)
Sep 15, 2010 2.049 2.067 2.043 2.061 3,371,287 +0.01(+0.58%)
Sep 14, 2010 2.046 2.061 2.034 2.049 3,412,534 +0.00(+0.00%)
Sep 13, 2010 2.061 2.061 2.031 2.049 6,504,841 -0.00(-0.14%)
Sep 10, 2010 2.058 2.070 2.043 2.052 4,208,672 -0.02(-1.14%)
Sep 09, 2010 2.073 2.076 2.064 2.076 3,141,192 +0.01(+0.57%)
Sep 08, 2010 2.058 2.064 2.045 2.064 4,190,179 +0.02(+0.87%)
Sep 07, 2010 2.058 2.058 2.043 2.046 12,974 -0.01(-0.58%)
Sep 03, 2010 2.067 2.073 2.046 2.058 2,834,452 +0.00(+0.14%)
Sep 02, 2010 2.049 2.061 2.040 2.055 6,288 +0.01(+0.29%)
Sep 01, 2010 2.037 2.049 2.025 2.049 4,014,742 +0.04(+1.84%)
Aug 31, 2010 2.014 2.022 1.984 2.012 7,176 +0.02(+0.97%)
Aug 30, 2010 2.005 2.020 1.990 1.993 4,878,180 +0.00(+0.00%)
Aug 27, 2010 1.972 1.996 1.931 1.993 6,531,101 +0.04(+1.97%)
Aug 26, 2010 1.990 1.996 1.954 1.954 8,851 -0.04(-1.79%)
Aug 25, 2010 2.002 2.002 1.945 1.990 8,766 -0.01(-0.74%)
Aug 24, 2010 2.014 2.020 1.999 2.005 35,607 -0.02(-0.88%)
Aug 23, 2010 2.034 2.049 2.022 2.022 3,962,874 -0.01(-0.44%)
Aug 20, 2010 2.017 2.031 2.014 2.031 4,672,292 +0.01(+0.59%)
Aug 19, 2010 2.055 2.058 2.017 2.020 13,251 -0.04(-1.87%)
Aug 18, 2010 2.049 2.064 2.043 2.058 136,814 +0.01(+0.43%)
Aug 17, 2010 2.076 2.076 2.037 2.049 21,130 -0.01(-0.57%)
Aug 16, 2010 2.052 2.061 2.031 2.061 4,643,057 +0.01(+0.72%)
Aug 13, 2010 2.046 2.085 2.046 2.046 5,807,853 -0.04(-1.85%)
Aug 12, 2010 2.073 2.094 2.055 2.085 5,736,402 +0.00(+0.14%)
Aug 11, 2010 2.094 2.108 2.082 2.082 42,412 -0.01(-0.71%)
Aug 10, 2010 2.097 2.129 2.085 2.097 31,224 -0.02(-0.98%)
Aug 09, 2010 2.088 2.120 2.088 2.117 4,023,975 +0.03(+1.27%)
Aug 06, 2010 2.091 2.097 2.043 2.091 4,426,194 +0.04(+2.02%)
Aug 05, 2010 2.091 2.099 2.046 2.049 6,930,486 -0.04(-1.70%)
Aug 04, 2010 2.085 2.097 2.076 2.085 337 +0.01(+0.72%)
Aug 03, 2010 2.073 2.088 2.058 2.070 3,540,757 -0.00(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.