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 (%)
May 30, 2008 1.977 1.977 1.944 1.944 4,172,649 -0.02(-1.26%)
May 29, 2008 1.928 1.988 1.928 1.969 3,328,336 +0.03(+1.56%)
May 28, 2008 1.947 1.994 1.919 1.939 5,284,539 -0.02(-1.26%)
May 27, 2008 1.939 1.994 1.928 1.963 4,695,004 +0.03(+1.56%)
May 26, 2008 1.870 1.933 1.862 1.933 0 +0.00(+0.00%)
May 23, 2008 1.870 1.933 1.862 1.933 3,573,215 +0.06(+3.08%)
May 22, 2008 1.834 1.892 1.834 1.875 3,353,835 +0.04(+2.40%)
May 21, 2008 1.889 1.936 1.823 1.831 8,543,747 -0.05(-2.49%)
May 20, 2008 1.892 1.914 1.859 1.878 3,526,770 -0.02(-1.01%)
May 19, 2008 1.952 1.952 1.884 1.897 3,597,663 -0.06(-3.09%)
May 16, 2008 1.963 1.977 1.897 1.958 2,669,461 +0.02(+0.85%)
May 15, 2008 1.886 1.958 1.875 1.941 4,648,381 +0.05(+2.62%)
May 14, 2008 1.908 1.922 1.884 1.892 1,842,290 +0.00(+0.00%)
May 13, 2008 1.917 1.922 1.878 1.892 1,529,442 -0.02(-1.15%)
May 12, 2008 1.900 1.922 1.878 1.914 2,538,039 +0.02(+1.31%)
May 09, 2008 1.892 1.917 1.867 1.889 1,540,163 -0.02(-1.15%)
May 08, 2008 1.972 1.974 1.889 1.911 6,199,399 +0.05(+2.81%)
May 07, 2008 1.831 1.892 1.815 1.859 3,877,761 +0.03(+1.50%)
May 06, 2008 1.820 1.841 1.765 1.831 3,271,782 +0.02(+1.22%)
May 05, 2008 1.787 1.812 1.754 1.809 2,620,878 +0.01(+0.61%)
May 02, 2008 1.845 1.873 1.787 1.798 3,307,132 -0.05(-2.82%)
May 01, 2008 1.837 1.881 1.809 1.851 7,518,640 +0.01(+0.75%)
Apr 30, 2008 1.763 1.837 1.760 1.837 26,399,140 +0.07(+4.21%)
Apr 29, 2008 1.796 1.796 1.713 1.763 2,488,093 -0.03(-1.84%)
Apr 28, 2008 1.842 1.842 1.774 1.796 4,285,695 -0.05(-2.68%)
Apr 25, 2008 1.884 1.884 1.834 1.845 3,862,626 -0.02(-1.32%)
Apr 24, 2008 1.831 1.889 1.831 1.870 6,034,656 +0.04(+2.10%)
Apr 23, 2008 1.897 1.914 1.820 1.831 4,041,809 -0.06(-3.20%)
Apr 22, 2008 1.933 1.955 1.884 1.892 2,656,570 -0.04(-1.99%)
Apr 21, 2008 1.950 1.950 1.917 1.930 5,785,770 +0.01(+0.72%)
Apr 18, 2008 1.925 1.955 1.884 1.917 4,815,436 +0.03(+1.46%)
Apr 17, 2008 1.834 1.903 1.826 1.889 7,017,780 +0.05(+2.54%)
Apr 16, 2008 1.853 1.856 1.809 1.842 6,350,606 +0.01(+0.75%)
Apr 15, 2008 1.853 1.873 1.798 1.829 4,714,244 -0.02(-1.34%)
Apr 14, 2008 1.815 1.897 1.815 1.853 2,485,820 +0.06(+3.37%)
Apr 11, 2008 1.829 1.862 1.782 1.793 2,004,386 -0.07(-3.98%)
Apr 10, 2008 1.823 1.900 1.790 1.867 3,685,185 +0.04(+2.11%)
Apr 09, 2008 1.881 1.889 1.812 1.829 2,670,239 -0.05(-2.64%)
Apr 08, 2008 1.837 1.906 1.815 1.878 3,723,732 +0.02(+1.19%)
Apr 07, 2008 1.848 1.908 1.812 1.856 8,424,074 +0.02(+0.90%)
Apr 04, 2008 1.851 1.875 1.831 1.840 5,073,614 -0.01(-0.74%)
Apr 03, 2008 1.831 1.884 1.801 1.853 3,708,822 +0.00(+0.15%)
Apr 02, 2008 1.815 1.941 1.807 1.851 8,231,240 +0.03(+1.82%)
Apr 01, 2008 1.776 1.823 1.719 1.818 6,159,431 +0.13(+7.83%)
Mar 31, 2008 1.677 1.746 1.666 1.686 5,289,590 +0.01(+0.82%)
Mar 28, 2008 1.688 1.694 1.598 1.672 5,560,692 -0.02(-0.98%)
Mar 27, 2008 1.746 1.757 1.655 1.688 3,674,916 -0.04(-2.23%)
Mar 26, 2008 1.801 1.862 1.710 1.727 6,846,241 -0.12(-6.41%)
Mar 25, 2008 1.859 1.859 1.787 1.845 5,665,782 -0.01(-0.74%)
Mar 24, 2008 1.919 1.972 1.837 1.859 5,720,248 -0.06(-3.15%)
Mar 21, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.00(+0.00%)
Mar 20, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.27(+16.14%)
Mar 19, 2008 1.699 1.782 1.622 1.653 13,600,102 -0.04(-2.28%)
Mar 18, 2008 1.444 1.713 1.444 1.691 16,886,542 +0.32(+23.00%)
Mar 17, 2008 1.292 1.424 1.127 1.375 10,335,793 +0.04(+3.09%)
Mar 14, 2008 1.548 1.548 1.182 1.334 23,359,062 -0.20(-12.93%)
Mar 13, 2008 1.545 1.609 1.416 1.532 15,775,416 -0.12(-7.32%)
Mar 12, 2008 1.609 1.730 1.556 1.653 16,043,684 +0.04(+2.74%)
Mar 11, 2008 1.677 1.771 1.512 1.609 21,129,414 +0.08(+5.41%)
Mar 10, 2008 1.664 1.705 1.512 1.526 13,920,252 -0.12(-7.50%)
Mar 07, 2008 1.526 1.765 1.499 1.650 30,810,976 -0.06(-3.69%)
Mar 06, 2008 2.106 2.172 1.625 1.713 47,844,084 -0.72(-29.60%)
Mar 05, 2008 2.527 2.546 2.420 2.434 3,849,553 -0.07(-2.96%)
Mar 04, 2008 2.497 2.516 2.436 2.508 5,845,782 -0.01(-0.33%)
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.