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 (%)
Nov 30, 2006 2.621 2.634 2.588 2.596 1,324,761 -0.03(-1.05%)
Nov 29, 2006 2.585 2.623 2.574 2.623 676,381 +0.04(+1.38%)
Nov 28, 2006 2.546 2.599 2.544 2.588 1,064,027 +0.02(+0.97%)
Nov 27, 2006 2.568 2.585 2.544 2.563 1,470,219 -0.02(-0.85%)
Nov 24, 2006 2.577 2.599 2.571 2.585 484,012 -0.01(-0.53%)
Nov 22, 2006 2.643 2.654 2.596 2.599 1,039,663 -0.04(-1.46%)
Nov 21, 2006 2.662 2.678 2.634 2.637 890,568 -0.03(-1.13%)
Nov 20, 2006 2.656 2.670 2.640 2.667 1,808,410 -0.02(-0.61%)
Nov 17, 2006 2.681 2.700 2.667 2.684 894,932 +0.00(+0.00%)
Nov 16, 2006 2.632 2.700 2.618 2.684 1,813,864 +0.06(+2.09%)
Nov 15, 2006 2.596 2.640 2.579 2.629 1,424,400 +0.03(+1.27%)
Nov 14, 2006 2.557 2.601 2.539 2.596 2,130,963 +0.04(+1.51%)
Nov 13, 2006 2.546 2.568 2.533 2.557 684,017 +0.01(+0.22%)
Nov 10, 2006 2.519 2.555 2.505 2.552 766,565 +0.03(+1.20%)
Nov 09, 2006 2.511 2.535 2.497 2.522 540,377 -0.01(-0.33%)
Nov 08, 2006 2.486 2.541 2.475 2.530 1,907,685 +0.04(+1.66%)
Nov 07, 2006 2.475 2.511 2.461 2.489 1,566,949 +0.01(+0.22%)
Nov 06, 2006 2.447 2.497 2.431 2.483 799,293 +0.04(+1.69%)
Nov 03, 2006 2.456 2.475 2.420 2.442 1,042,935 -0.01(-0.22%)
Nov 02, 2006 2.442 2.464 2.412 2.447 1,147,665 -0.02(-0.67%)
Nov 01, 2006 2.502 2.502 2.464 2.464 645,834 -0.03(-1.32%)
Oct 31, 2006 2.489 2.502 2.472 2.497 949,478 +0.01(+0.33%)
Oct 30, 2006 2.469 2.489 2.445 2.489 925,478 +0.02(+0.89%)
Oct 27, 2006 2.475 2.483 2.453 2.467 585,469 -0.03(-1.21%)
Oct 26, 2006 2.480 2.497 2.461 2.497 880,022 +0.02(+0.89%)
Oct 25, 2006 2.472 2.500 2.461 2.475 711,654 -0.00(-0.11%)
Oct 24, 2006 2.472 2.491 2.450 2.478 537,104 +0.01(+0.22%)
Oct 23, 2006 2.467 2.489 2.458 2.472 560,741 -0.00(-0.11%)
Oct 20, 2006 2.505 2.505 2.464 2.475 702,199 -0.02(-0.99%)
Oct 19, 2006 2.502 2.522 2.480 2.500 733,473 -0.01(-0.33%)
Oct 18, 2006 2.519 2.527 2.491 2.508 516,376 -0.01(-0.44%)
Oct 17, 2006 2.516 2.527 2.480 2.519 647,289 -0.01(-0.22%)
Oct 16, 2006 2.480 2.530 2.478 2.524 824,021 +0.04(+1.66%)
Oct 13, 2006 2.445 2.489 2.445 2.483 534,559 +0.02(+0.89%)
Oct 12, 2006 2.445 2.467 2.445 2.461 675,290 +0.02(+0.79%)
Oct 11, 2006 2.464 2.486 2.428 2.442 1,566,585 -0.02(-0.89%)
Oct 10, 2006 2.486 2.486 2.445 2.464 1,566,222 -0.02(-0.88%)
Oct 09, 2006 2.434 2.489 2.420 2.486 1,248,759 +0.04(+1.69%)
Oct 06, 2006 2.445 2.447 2.423 2.445 1,187,303 +0.00(+0.00%)
Oct 05, 2006 2.436 2.447 2.395 2.445 1,170,575 +0.01(+0.34%)
Oct 04, 2006 2.324 2.436 2.318 2.436 2,133,873 +0.10(+4.24%)
Oct 03, 2006 2.274 2.337 2.255 2.337 1,531,312 +0.06(+2.78%)
Oct 02, 2006 2.288 2.288 2.255 2.274 660,744 -0.02(-0.96%)
Sep 29, 2006 2.315 2.324 2.296 2.296 1,493,492 -0.03(-1.18%)
Sep 28, 2006 2.326 2.335 2.296 2.324 608,742 -0.00(-0.12%)
Sep 27, 2006 2.285 2.332 2.260 2.326 1,007,662 +0.03(+1.20%)
Sep 26, 2006 2.244 2.307 2.241 2.299 1,318,943 +0.05(+2.33%)
Sep 25, 2006 2.230 2.252 2.219 2.247 1,214,576 +0.02(+0.74%)
Sep 22, 2006 2.227 2.233 2.205 2.230 819,657 +0.00(+0.00%)
Sep 21, 2006 2.241 2.249 2.225 2.230 1,005,480 +0.00(+0.12%)
Sep 20, 2006 2.197 2.241 2.186 2.227 1,026,571 +0.03(+1.38%)
Sep 19, 2006 2.164 2.197 2.145 2.197 1,049,845 +0.03(+1.40%)
Sep 18, 2006 2.175 2.189 2.159 2.167 435,647 -0.02(-0.88%)
Sep 15, 2006 2.214 2.216 2.181 2.186 1,076,754 -0.01(-0.63%)
Sep 14, 2006 2.214 2.214 2.191 2.200 338,917 -0.02(-0.99%)
Sep 13, 2006 2.200 2.225 2.194 2.222 1,063,300 +0.01(+0.50%)
Sep 12, 2006 2.161 2.225 2.150 2.211 1,376,035 +0.04(+1.64%)
Sep 11, 2006 2.172 2.208 2.159 2.175 842,567 -0.01(-0.63%)
Sep 08, 2006 2.145 2.192 2.134 2.189 645,471 +0.04(+2.05%)
Sep 07, 2006 2.156 2.164 2.142 2.145 393,464 -0.02(-0.76%)
Sep 06, 2006 2.156 2.167 2.137 2.161 478,557 -0.01(-0.51%)
Sep 05, 2006 2.159 2.183 2.153 2.172 312,735 +0.02(+0.89%)
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.