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, 2015 2.587 2.598 2.571 2.592 1,421,527 +0.01(+0.21%)
Nov 27, 2015 2.571 2.587 2.565 2.587 344,249 +0.01(+0.42%)
Nov 25, 2015 2.571 2.576 2.576 2.576 699,498 +0.00(+0.00%)
Nov 24, 2015 2.555 2.576 2.544 2.576 896,436 +0.01(+0.21%)
Nov 23, 2015 2.560 2.579 2.549 2.571 602,064 +0.00(+0.00%)
Nov 20, 2015 2.587 2.587 2.565 2.571 845,497 -0.01(-0.42%)
Nov 19, 2015 2.560 2.587 2.560 2.582 777,215 +0.02(+0.63%)
Nov 18, 2015 2.528 2.571 2.528 2.565 1,393,560 +0.03(+1.28%)
Nov 17, 2015 2.544 2.560 2.533 2.533 1,129,705 -0.02(-0.63%)
Nov 16, 2015 2.533 2.555 2.512 2.549 1,539,833 +0.01(+0.42%)
Nov 13, 2015 2.522 2.560 2.517 2.538 1,424,939 +0.00(+0.00%)
Nov 12, 2015 2.544 2.560 2.528 2.538 1,427,648 -0.02(-0.84%)
Nov 11, 2015 2.533 2.565 2.528 2.560 1,401,678 +0.03(+1.28%)
Nov 10, 2015 2.490 2.533 2.485 2.528 906,516 +0.03(+1.30%)
Nov 09, 2015 2.512 2.533 2.495 2.495 1,242,335 -0.02(-0.86%)
Nov 06, 2015 2.506 2.538 2.479 2.517 2,269,080 +0.02(+0.65%)
Nov 05, 2015 2.512 2.528 2.501 2.501 1,522,422 -0.02(-0.64%)
Nov 04, 2015 2.544 2.565 2.506 2.517 3,234,100 -0.04(-1.48%)
Nov 03, 2015 2.582 2.592 2.468 2.555 4,295,954 -0.04(-1.46%)
Nov 02, 2015 2.560 2.606 2.555 2.592 1,745,213 +0.02(+0.84%)
Oct 30, 2015 2.603 2.603 2.560 2.571 1,892,403 -0.03(-1.04%)
Oct 29, 2015 2.641 2.641 2.598 2.598 877,308 -0.04(-1.43%)
Oct 28, 2015 2.614 2.641 2.587 2.635 2,248,097 +0.02(+0.82%)
Oct 27, 2015 2.646 2.657 2.603 2.614 1,530,306 -0.04(-1.42%)
Oct 26, 2015 2.662 2.662 2.644 2.652 1,041,933 -0.01(-0.40%)
Oct 23, 2015 2.668 2.668 2.641 2.662 1,205,712 +0.00(+0.00%)
Oct 22, 2015 2.657 2.668 2.635 2.662 1,800,232 +0.02(+0.61%)
Oct 21, 2015 2.673 2.673 2.646 2.646 973,544 -0.02(-0.61%)
Oct 20, 2015 2.662 2.668 2.652 2.662 1,475,264 -0.01(-0.20%)
Oct 19, 2015 2.652 2.668 2.635 2.668 1,431,181 +0.01(+0.41%)
Oct 16, 2015 2.662 2.665 2.641 2.657 1,433,268 +0.01(+0.20%)
Oct 15, 2015 2.641 2.657 2.619 2.652 1,537,100 +0.02(+0.61%)
Oct 14, 2015 2.662 2.673 2.625 2.635 1,457,767 -0.02(-0.81%)
Oct 13, 2015 2.689 2.695 2.652 2.657 2,176,737 -0.03(-1.00%)
Oct 12, 2015 2.684 2.711 2.679 2.684 2,566,831 +0.01(+0.40%)
Oct 09, 2015 2.684 2.689 2.668 2.673 1,517,203 -0.01(-0.20%)
Oct 08, 2015 2.700 2.711 2.676 2.679 2,938,908 -0.02(-0.60%)
Oct 07, 2015 2.679 2.700 2.673 2.695 1,477,153 +0.02(+0.81%)
Oct 06, 2015 2.668 2.689 2.662 2.673 2,274,398 +0.01(+0.40%)
Oct 05, 2015 2.609 2.668 2.598 2.662 5,419,562 +0.06(+2.49%)
Oct 02, 2015 2.652 2.679 2.452 2.598 19,038,022 -0.06(-2.43%)
Oct 01, 2015 2.668 2.700 2.662 2.662 1,987,620 +0.00(+0.00%)
Sep 30, 2015 2.668 2.684 2.641 2.662 2,105,982 -0.01(-0.20%)
Sep 29, 2015 2.695 2.700 2.668 2.668 1,552,187 -0.02(-0.60%)
Sep 28, 2015 2.689 2.722 2.646 2.684 2,016,761 -0.01(-0.20%)
Sep 25, 2015 2.747 2.752 2.684 2.689 1,696,701 -0.05(-1.72%)
Sep 24, 2015 2.731 2.752 2.731 2.736 1,557,502 -0.01(-0.19%)
Sep 23, 2015 2.721 2.752 2.711 2.742 1,328,981 +0.03(+1.16%)
Sep 22, 2015 2.700 2.716 2.689 2.710 1,311,591 +0.01(+0.19%)
Sep 21, 2015 2.653 2.705 2.648 2.705 1,395,917 +0.06(+2.38%)
Sep 18, 2015 2.653 2.684 2.642 2.642 7,227,163 -0.03(-0.98%)
Sep 17, 2015 2.648 2.695 2.621 2.668 1,217,282 +0.03(+0.99%)
Sep 16, 2015 2.637 2.648 2.632 2.642 719,266 +0.01(+0.20%)
Sep 15, 2015 2.648 2.655 2.621 2.637 1,010,037 -0.01(-0.20%)
Sep 14, 2015 2.658 2.668 2.632 2.642 429,180 -0.01(-0.39%)
Sep 11, 2015 2.611 2.655 2.611 2.653 488,141 +0.03(+1.20%)
Sep 10, 2015 2.606 2.632 2.600 2.621 732,759 +0.02(+0.80%)
Sep 09, 2015 2.648 2.653 2.600 2.600 1,053,131 -0.04(-1.58%)
Sep 08, 2015 2.642 2.642 2.621 2.642 574,704 +0.02(+0.60%)
Sep 04, 2015 2.632 2.627 2.627 2.627 613,880 -0.03(-0.99%)
Sep 03, 2015 2.653 2.679 2.648 2.653 1,563,131 -0.01(-0.39%)
Sep 02, 2015 2.637 2.668 2.627 2.663 1,021,821 +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.