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 (%)
Feb 27, 2009 1.614 1.686 1.611 1.658 0 +0.01(+0.67%)
Feb 26, 2009 1.655 1.691 1.639 1.647 3,147,444 +0.00(+0.17%)
Feb 25, 2009 1.655 1.691 1.625 1.644 3,687,865 -0.03(-1.97%)
Feb 24, 2009 1.606 1.686 1.545 1.677 5,002,506 +0.10(+6.09%)
Feb 23, 2009 1.650 1.653 1.581 1.581 3,992,473 -0.06(-3.69%)
Feb 20, 2009 1.554 1.644 1.397 1.642 7,822,633 +0.10(+6.61%)
Feb 19, 2009 1.617 1.647 1.532 1.540 5,077,276 -0.09(-5.57%)
Feb 18, 2009 1.631 1.639 1.595 1.631 2,501,020 +0.02(+1.19%)
Feb 17, 2009 1.609 1.647 1.595 1.611 3,007,648 -0.02(-1.35%)
Feb 13, 2009 1.677 1.697 1.625 1.633 3,313,881 -0.05(-2.78%)
Feb 12, 2009 1.622 1.683 1.603 1.680 4,367,210 +0.03(+1.66%)
Feb 11, 2009 1.644 1.666 1.622 1.653 4,193,140 +0.03(+1.86%)
Feb 10, 2009 1.680 1.697 1.622 1.622 6,372,923 -0.06(-3.75%)
Feb 09, 2009 1.702 1.708 1.639 1.686 5,977,673 +0.00(+0.00%)
Feb 06, 2009 1.666 1.697 1.658 1.686 5,370,378 +0.02(+1.16%)
Feb 05, 2009 1.683 1.705 1.653 1.666 7,421,296 -0.01(-0.82%)
Feb 04, 2009 1.694 1.719 1.664 1.680 23,112,840 -0.09(-4.83%)
Feb 03, 2009 1.760 1.787 1.708 1.765 3,488,929 +0.01(+0.78%)
Feb 02, 2009 1.686 1.765 1.675 1.752 2,265,749 +0.05(+2.74%)
Jan 30, 2009 1.688 1.752 1.688 1.705 0 +0.02(+1.47%)
Jan 29, 2009 1.735 1.752 1.680 1.680 2,281,455 -0.07(-4.08%)
Jan 28, 2009 1.793 1.793 1.716 1.752 2,768,420 -0.01(-0.47%)
Jan 27, 2009 1.702 1.765 1.669 1.760 2,247,788 +0.07(+3.90%)
Jan 26, 2009 1.691 1.771 1.678 1.694 2,085,188 +0.01(+0.65%)
Jan 23, 2009 1.631 1.721 1.600 1.683 2,490,434 +0.04(+2.51%)
Jan 22, 2009 1.691 1.719 1.636 1.642 4,007,281 -0.05(-3.08%)
Jan 21, 2009 1.686 1.732 1.609 1.694 7,024,282 +0.03(+1.82%)
Jan 20, 2009 1.801 1.801 1.620 1.664 7,770,905 -0.14(-7.63%)
Jan 16, 2009 1.812 1.859 1.732 1.801 2,891,728 +0.01(+0.77%)
Jan 15, 2009 1.746 1.809 1.705 1.787 2,550,083 +0.04(+2.36%)
Jan 14, 2009 1.763 1.787 1.721 1.746 1,998,909 -0.05(-2.76%)
Jan 13, 2009 1.702 1.796 1.688 1.796 3,133,255 +0.08(+4.81%)
Jan 12, 2009 1.713 1.760 1.680 1.713 2,559,618 -0.05(-2.66%)
Jan 09, 2009 1.804 1.809 1.741 1.760 3,469,598 -0.06(-3.03%)
Jan 08, 2009 1.815 1.829 1.779 1.815 2,369,155 -0.02(-1.05%)
Jan 07, 2009 1.804 1.864 1.798 1.834 2,097,464 -0.01(-0.74%)
Jan 06, 2009 1.842 1.886 1.771 1.848 4,189,274 +0.02(+0.90%)
Jan 05, 2009 1.749 1.851 1.724 1.831 4,302,172 +0.08(+4.55%)
Jan 02, 2009 1.771 1.793 1.721 1.752 0 -0.02(-0.93%)
Jan 01, 2009 1.765 1.796 1.721 1.768 0 +0.00(+0.00%)
Dec 31, 2008 1.765 1.796 1.721 1.768 3,647,711 +0.00(+0.16%)
Dec 30, 2008 1.710 1.765 1.670 1.765 1,285,742 +0.04(+2.56%)
Dec 29, 2008 1.710 1.749 1.677 1.721 1,307,240 -0.09(-4.72%)
Dec 26, 2008 1.815 1.829 1.776 1.807 1,070,503 +0.01(+0.61%)
Dec 24, 2008 1.807 1.831 1.774 1.796 595,451 +0.01(+0.62%)
Dec 23, 2008 1.763 1.831 1.749 1.785 2,494,558 +0.05(+2.69%)
Dec 22, 2008 1.699 1.738 1.589 1.738 3,977,476 +0.05(+2.76%)
Dec 19, 2008 1.730 1.768 1.661 1.691 5,843,619 -0.01(-0.65%)
Dec 18, 2008 1.760 1.779 1.675 1.702 3,050,460 -0.05(-2.98%)
Dec 17, 2008 1.815 1.875 1.697 1.754 7,057,163 -0.06(-3.48%)
Dec 16, 2008 1.710 1.826 1.661 1.818 5,374,025 +0.13(+7.48%)
Dec 15, 2008 1.614 1.705 1.589 1.691 5,852,492 +0.09(+5.49%)
Dec 12, 2008 1.457 1.603 1.457 1.603 3,341,504 +0.10(+6.97%)
Dec 11, 2008 1.622 1.642 1.496 1.499 3,602,692 -0.15(-9.02%)
Dec 10, 2008 1.661 1.666 1.600 1.647 2,878,048 -0.01(-0.83%)
Dec 09, 2008 1.719 1.749 1.647 1.661 3,067,758 -0.04(-2.58%)
Dec 08, 2008 1.708 1.757 1.664 1.705 3,242,399 +0.00(+0.16%)
Dec 05, 2008 1.584 1.724 1.584 1.702 3,958,250 +0.06(+3.69%)
Dec 04, 2008 1.620 1.694 1.600 1.642 5,002,350 -0.04(-2.61%)
Dec 03, 2008 1.669 1.746 1.614 1.686 3,295,826 +0.02(+0.99%)
Dec 02, 2008 1.578 1.691 1.555 1.669 3,983,269 +0.13(+8.59%)
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.