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 (%)
Jun 29, 2012 2.632 2.636 2.610 2.624 3,998,604 +0.01(+0.43%)
Jun 28, 2012 2.595 2.613 2.587 2.613 2,751,160 +0.01(+0.57%)
Jun 27, 2012 2.546 2.602 2.542 2.598 3,209,919 +0.06(+2.20%)
Jun 26, 2012 2.557 2.572 2.542 2.542 2,831,812 -0.02(-0.73%)
Jun 25, 2012 2.587 2.602 2.561 2.561 3,317,893 -0.03(-1.29%)
Jun 22, 2012 2.587 2.602 2.587 2.595 4,894,821 +0.01(+0.29%)
Jun 21, 2012 2.572 2.587 2.569 2.587 2,723,526 +0.01(+0.43%)
Jun 20, 2012 2.583 2.591 2.569 2.576 2,488,005 +0.00(+0.00%)
Jun 19, 2012 2.546 2.591 2.546 2.576 3,005,561 +0.03(+1.17%)
Jun 18, 2012 2.546 2.557 2.542 2.546 2,428,406 +0.00(+0.00%)
Jun 15, 2012 2.561 2.576 2.546 2.546 3,958,664 -0.02(-0.73%)
Jun 14, 2012 2.546 2.565 2.542 2.565 2,718,564 +0.01(+0.58%)
Jun 13, 2012 2.542 2.561 2.528 2.550 3,319,405 +0.01(+0.29%)
Jun 12, 2012 2.531 2.546 2.513 2.542 3,895,699 +0.01(+0.44%)
Jun 11, 2012 2.542 2.550 2.531 2.531 3,007,568 +0.00(+0.00%)
Jun 08, 2012 2.505 2.535 2.505 2.531 2,119,966 +0.03(+1.04%)
Jun 07, 2012 2.516 2.524 2.498 2.505 2,398,346 -0.01(-0.44%)
Jun 06, 2012 2.490 2.516 2.487 2.516 2,954,244 +0.04(+1.50%)
Jun 05, 2012 2.468 2.490 2.457 2.479 3,620,557 +0.01(+0.60%)
Jun 04, 2012 2.472 2.487 2.453 2.464 2,932,982 -0.01(-0.30%)
Jun 01, 2012 2.487 2.494 2.472 2.472 2,482,345 -0.03(-1.34%)
May 31, 2012 2.494 2.513 2.494 2.505 1,939,391 +0.01(+0.30%)
May 30, 2012 2.505 2.516 2.498 2.498 1,593,569 -0.02(-0.74%)
May 29, 2012 2.520 2.524 2.498 2.516 2,429,703 +0.01(+0.45%)
May 25, 2012 2.502 2.513 2.490 2.505 2,143,308 +0.01(+0.30%)
May 24, 2012 2.490 2.502 2.472 2.498 2,461,004 +0.01(+0.45%)
May 23, 2012 2.472 2.490 2.464 2.487 2,083,916 +0.00(+0.15%)
May 22, 2012 2.487 2.502 2.479 2.483 2,435,992 +0.00(+0.00%)
May 21, 2012 2.472 2.490 2.461 2.483 3,681,698 +0.02(+0.91%)
May 18, 2012 2.472 2.505 2.461 2.461 4,501,467 -0.01(-0.45%)
May 17, 2012 2.528 2.529 2.468 2.472 3,567,609 -0.06(-2.35%)
May 16, 2012 2.498 2.531 2.498 2.531 3,287,691 +0.04(+1.64%)
May 15, 2012 2.505 2.509 2.483 2.490 3,168,933 -0.02(-0.74%)
May 14, 2012 2.520 2.524 2.502 2.509 2,223,876 -0.01(-0.44%)
May 11, 2012 2.524 2.531 2.513 2.520 2,120,893 -0.01(-0.44%)
May 10, 2012 2.509 2.542 2.502 2.531 2,841,550 +0.03(+1.19%)
May 09, 2012 2.487 2.509 2.483 2.502 1,736,737 +0.01(+0.30%)
May 08, 2012 2.483 2.509 2.483 2.494 1,921,218 +0.01(+0.30%)
May 07, 2012 2.490 2.490 2.468 2.487 1,576,264 -0.00(-0.15%)
May 04, 2012 2.494 2.506 2.483 2.490 2,397,728 -0.01(-0.59%)
May 03, 2012 2.487 2.509 2.483 2.505 2,368,680 +0.02(+0.90%)
May 02, 2012 2.498 2.498 2.475 2.483 2,817,268 -0.01(-0.60%)
May 01, 2012 2.509 2.528 2.498 2.498 4,473,424 -0.01(-0.45%)
Apr 30, 2012 2.498 2.513 2.490 2.509 2,406,775 +0.02(+0.75%)
Apr 27, 2012 2.498 2.502 2.475 2.490 3,574,967 +0.01(+0.60%)
Apr 26, 2012 2.438 2.487 2.431 2.475 4,745,660 +0.03(+1.37%)
Apr 25, 2012 2.446 2.449 2.427 2.442 3,696,225 +0.01(+0.61%)
Apr 24, 2012 2.423 2.431 2.416 2.427 2,587,901 +0.01(+0.31%)
Apr 23, 2012 2.420 2.427 2.405 2.420 1,745,811 -0.01(-0.46%)
Apr 20, 2012 2.435 2.442 2.423 2.431 2,184,498 +0.01(+0.31%)
Apr 19, 2012 2.427 2.431 2.405 2.423 2,983,563 +0.00(+0.15%)
Apr 18, 2012 2.416 2.431 2.401 2.420 4,319,156 +0.00(+0.15%)
Apr 17, 2012 2.431 2.435 2.408 2.416 4,785,565 -0.00(-0.15%)
Apr 16, 2012 2.416 2.435 2.405 2.420 4,388,066 +0.01(+0.62%)
Apr 13, 2012 2.386 2.408 2.379 2.405 3,804,906 +0.01(+0.47%)
Apr 12, 2012 2.360 2.394 2.356 2.394 2,902,449 +0.04(+1.74%)
Apr 11, 2012 2.334 2.353 2.319 2.353 2,517,345 +0.04(+1.61%)
Apr 10, 2012 2.364 2.368 2.315 2.315 4,226,529 -0.04(-1.74%)
Apr 09, 2012 2.349 2.371 2.349 2.356 3,343,085 -0.02(-0.94%)
Apr 05, 2012 2.401 2.405 2.371 2.379 5,029,777 -0.02(-0.93%)
Apr 04, 2012 2.415 2.419 2.394 2.401 4,983,048 -0.02(-0.89%)
Apr 03, 2012 2.433 2.448 2.423 2.423 4,379,570 -0.01(-0.30%)
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.