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 (%)
Aug 30, 2013 1.902 1.918 1.864 1.872 3,029,483 -0.04(-2.21%)
Aug 29, 2013 1.859 1.914 1.859 1.914 1,953,591 +0.05(+2.95%)
Aug 28, 2013 1.880 1.889 1.851 1.859 2,695,006 -0.03(-1.35%)
Aug 27, 2013 1.885 1.923 1.872 1.885 4,435,316 -0.01(-0.67%)
Aug 26, 2013 1.902 1.923 1.889 1.897 1,637,409 -0.00(-0.22%)
Aug 23, 2013 1.872 1.910 1.864 1.902 1,673,654 +0.03(+1.81%)
Aug 22, 2013 1.851 1.868 1.847 1.868 1,192,028 +0.02(+0.91%)
Aug 21, 2013 1.864 1.872 1.847 1.851 1,809,788 -0.02(-0.90%)
Aug 20, 2013 1.838 1.889 1.834 1.868 2,919,658 +0.03(+1.61%)
Aug 19, 2013 1.935 1.940 1.826 1.838 4,287,470 -0.10(-5.02%)
Aug 16, 2013 1.961 1.965 1.927 1.935 2,148,319 -0.02(-1.08%)
Aug 15, 2013 1.978 1.978 1.952 1.956 1,958,979 -0.03(-1.49%)
Aug 14, 2013 1.982 1.990 1.978 1.986 985,974 +0.00(+0.00%)
Aug 13, 2013 1.999 2.007 1.978 1.986 1,391,664 -0.02(-1.05%)
Aug 12, 2013 1.999 2.011 1.986 2.007 2,012,507 +0.01(+0.64%)
Aug 09, 2013 1.978 1.999 1.978 1.994 2,010,815 +0.02(+0.85%)
Aug 08, 2013 1.990 2.020 1.973 1.978 1,912,877 -0.01(-0.64%)
Aug 07, 2013 1.990 1.999 1.965 1.990 1,596,035 +0.00(+0.00%)
Aug 06, 2013 1.990 2.007 1.978 1.990 1,207,197 -0.00(-0.21%)
Aug 05, 2013 2.037 2.041 1.969 1.994 2,643,470 -0.04(-1.87%)
Aug 02, 2013 2.020 2.041 2.016 2.033 1,575,203 +0.02(+1.05%)
Aug 01, 2013 2.058 2.062 2.011 2.011 2,630,734 -0.04(-2.06%)
Jul 31, 2013 2.113 2.117 2.045 2.054 3,559,403 -0.06(-2.80%)
Jul 30, 2013 2.155 2.176 2.104 2.113 3,426,535 +0.01(+0.60%)
Jul 29, 2013 2.134 2.134 2.083 2.100 2,690,154 -0.01(-0.40%)
Jul 26, 2013 2.100 2.121 2.096 2.109 1,669,333 -0.00(-0.20%)
Jul 25, 2013 2.104 2.121 2.092 2.113 1,989,940 +0.01(+0.40%)
Jul 24, 2013 2.147 2.155 2.075 2.104 3,182,286 -0.06(-2.92%)
Jul 23, 2013 2.185 2.185 2.155 2.168 2,104,600 -0.01(-0.39%)
Jul 22, 2013 2.168 2.180 2.159 2.176 1,778,159 -0.00(-0.19%)
Jul 19, 2013 2.176 2.185 2.168 2.180 1,490,243 -0.00(-0.19%)
Jul 18, 2013 2.199 2.206 2.178 2.185 2,998,477 -0.01(-0.39%)
Jul 17, 2013 2.138 2.193 2.138 2.193 2,134,136 +0.02(+0.97%)
Jul 16, 2013 2.189 2.197 2.164 2.172 1,802,319 -0.01(-0.58%)
Jul 15, 2013 2.155 2.193 2.142 2.185 2,252,594 +0.03(+1.37%)
Jul 12, 2013 2.193 2.197 2.151 2.155 3,077,805 -0.03(-1.54%)
Jul 11, 2013 2.134 2.193 2.130 2.189 3,192,616 +0.07(+3.39%)
Jul 10, 2013 2.113 2.138 2.113 2.117 4,380,230 -0.01(-0.40%)
Jul 09, 2013 2.075 2.130 2.075 2.126 5,024,008 +0.05(+2.44%)
Jul 08, 2013 1.969 2.087 1.969 2.075 8,001,849 +0.10(+5.14%)
Jul 05, 2013 2.244 2.248 1.952 1.973 17,070,032 -0.26(-11.72%)
Jul 03, 2013 2.282 2.290 2.202 2.235 3,188,950 -0.05(-2.04%)
Jul 02, 2013 2.323 2.335 2.274 2.282 2,882,071 -0.04(-1.77%)
Jul 01, 2013 2.307 2.335 2.294 2.323 2,801,401 +0.02(+0.89%)
Jun 28, 2013 2.270 2.315 2.253 2.302 3,299,510 +0.04(+1.63%)
Jun 27, 2013 2.245 2.265 2.239 2.265 3,615,580 +0.02(+1.10%)
Jun 26, 2013 2.261 2.298 2.241 2.241 3,592,060 -0.01(-0.55%)
Jun 25, 2013 2.257 2.282 2.237 2.253 3,575,438 +0.00(+0.18%)
Jun 24, 2013 2.294 2.298 2.212 2.249 5,335,163 -0.07(-2.84%)
Jun 21, 2013 2.282 2.319 2.261 2.315 6,613,964 +0.04(+1.81%)
Jun 20, 2013 2.294 2.311 2.259 2.274 5,142,756 -0.05(-1.95%)
Jun 19, 2013 2.405 2.405 2.307 2.319 3,094,793 -0.06(-2.42%)
Jun 18, 2013 2.364 2.405 2.344 2.376 1,598,752 +0.02(+0.70%)
Jun 17, 2013 2.397 2.405 2.344 2.360 2,238,512 -0.02(-0.86%)
Jun 14, 2013 2.397 2.438 2.368 2.381 3,218,718 -0.02(-0.69%)
Jun 13, 2013 2.282 2.401 2.274 2.397 2,463,645 +0.11(+4.86%)
Jun 12, 2013 2.319 2.339 2.265 2.286 4,803,407 -0.03(-1.24%)
Jun 11, 2013 2.335 2.339 2.311 2.315 2,424,238 -0.04(-1.57%)
Jun 10, 2013 2.344 2.364 2.319 2.352 2,264,926 +0.01(+0.35%)
Jun 07, 2013 2.360 2.360 2.307 2.344 2,558,330 -0.00(-0.18%)
Jun 06, 2013 2.315 2.352 2.302 2.348 2,285,573 +0.04(+1.60%)
Jun 05, 2013 2.348 2.356 2.307 2.311 2,223,717 -0.04(-1.58%)
Jun 04, 2013 2.311 2.356 2.302 2.348 3,904,236 +0.04(+1.60%)
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.