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 28, 2014 2.286 2.295 2.268 2.291 3,532,245 +0.01(+0.58%)
Feb 27, 2014 2.268 2.286 2.260 2.277 2,576,858 +0.00(+0.00%)
Feb 26, 2014 2.260 2.282 2.251 2.277 3,862,710 +0.02(+0.98%)
Feb 25, 2014 2.233 2.260 2.229 2.255 4,519,595 +0.02(+0.79%)
Feb 24, 2014 2.229 2.246 2.224 2.237 3,384,035 +0.01(+0.60%)
Feb 21, 2014 2.229 2.241 2.220 2.224 3,675,694 -0.00(-0.20%)
Feb 20, 2014 2.193 2.229 2.189 2.229 4,458,760 +0.03(+1.20%)
Feb 19, 2014 2.220 2.237 2.202 2.202 3,098,660 -0.03(-1.39%)
Feb 18, 2014 2.229 2.233 2.198 2.233 3,283,915 +0.02(+0.80%)
Feb 14, 2014 2.229 2.215 2.215 2.215 2,595,092 -0.01(-0.40%)
Feb 13, 2014 2.193 2.240 2.193 2.224 4,255,018 +0.02(+0.80%)
Feb 12, 2014 2.142 2.206 2.142 2.206 8,520,157 +0.04(+2.05%)
Feb 11, 2014 2.162 2.184 2.158 2.162 3,485,303 -0.01(-0.41%)
Feb 10, 2014 2.136 2.173 2.118 2.171 2,529,741 +0.04(+1.87%)
Feb 07, 2014 2.118 2.140 2.114 2.131 2,854,389 +0.01(+0.63%)
Feb 06, 2014 2.122 2.149 2.114 2.118 3,043,968 -0.01(-0.42%)
Feb 05, 2014 2.078 2.127 2.065 2.127 4,413,492 +0.04(+1.91%)
Feb 04, 2014 2.074 2.087 2.052 2.087 2,792,439 +0.02(+0.85%)
Feb 03, 2014 2.074 2.083 2.045 2.069 3,665,157 -0.00(-0.21%)
Jan 31, 2014 2.038 2.078 2.025 2.074 2,913,971 +0.02(+1.08%)
Jan 30, 2014 2.021 2.056 2.021 2.052 2,376,245 +0.04(+1.75%)
Jan 29, 2014 1.994 2.021 1.994 2.016 3,245,370 +0.01(+0.44%)
Jan 28, 2014 2.003 2.034 1.999 2.007 4,177,203 +0.00(+0.00%)
Jan 27, 2014 2.016 2.016 1.994 2.007 4,661,757 -0.02(-0.87%)
Jan 24, 2014 2.025 2.034 2.003 2.025 1,872,259 +0.00(+0.00%)
Jan 23, 2014 1.999 2.034 1.999 2.025 1,675,880 +0.03(+1.33%)
Jan 22, 2014 1.990 2.003 1.990 1.999 1,972,184 +0.00(+0.22%)
Jan 21, 2014 1.990 2.007 1.981 1.994 2,974,851 +0.00(+0.22%)
Jan 17, 2014 1.999 1.990 1.990 1.990 3,254,551 -0.01(-0.44%)
Jan 16, 2014 1.937 2.003 1.932 1.999 2,897,378 +0.05(+2.73%)
Jan 15, 2014 1.937 1.950 1.937 1.946 1,386,727 +0.01(+0.46%)
Jan 14, 2014 1.963 1.968 1.937 1.937 937,885 -0.03(-1.35%)
Jan 13, 2014 1.950 1.981 1.946 1.963 1,391,435 +0.00(+0.23%)
Jan 10, 2014 1.946 1.959 1.937 1.959 2,185,957 +0.02(+1.14%)
Jan 09, 2014 1.959 1.968 1.932 1.937 1,780,466 -0.02(-1.13%)
Jan 08, 2014 1.950 1.963 1.928 1.959 2,601,291 +0.01(+0.45%)
Jan 07, 2014 1.928 1.954 1.910 1.950 1,808,409 +0.02(+1.15%)
Jan 06, 2014 1.897 1.950 1.897 1.928 2,868,677 +0.03(+1.40%)
Jan 03, 2014 1.875 1.910 1.875 1.901 2,900,445 +0.02(+1.18%)
Jan 02, 2014 1.853 1.879 1.853 1.879 1,691,186 +0.02(+0.95%)
Dec 31, 2013 1.844 1.862 1.862 1.862 3,004,880 +0.01(+0.72%)
Dec 30, 2013 1.862 1.870 1.848 1.848 2,572,111 -0.02(-1.18%)
Dec 27, 2013 1.857 1.875 1.853 1.870 3,614,011 +0.01(+0.47%)
Dec 26, 2013 1.862 1.879 1.844 1.862 5,106,609 -0.01(-0.47%)
Dec 24, 2013 1.835 1.870 1.835 1.870 5,633,986 +0.04(+2.17%)
Dec 23, 2013 1.826 1.875 1.822 1.831 6,369,479 -0.01(-0.72%)
Dec 20, 2013 1.875 1.884 1.831 1.844 9,619,176 -0.01(-0.71%)
Dec 19, 2013 1.831 1.866 1.822 1.857 4,929,466 +0.01(+0.72%)
Dec 18, 2013 1.857 1.870 1.831 1.844 7,286,457 +0.00(+0.00%)
Dec 17, 2013 1.814 1.848 1.814 1.844 5,261,889 +0.02(+0.95%)
Dec 16, 2013 1.753 1.829 1.744 1.827 8,190,573 -0.01(-0.71%)
Dec 13, 2013 1.848 1.866 1.818 1.840 2,299,557 +0.00(+0.00%)
Dec 12, 2013 1.857 1.861 1.831 1.840 2,773,421 -0.02(-1.17%)
Dec 11, 2013 1.879 1.885 1.844 1.861 3,365,154 -0.03(-1.38%)
Dec 10, 2013 1.866 1.892 1.857 1.887 4,873,291 +0.02(+1.16%)
Dec 09, 2013 1.840 1.866 1.827 1.866 5,312,069 +0.03(+1.42%)
Dec 06, 2013 1.874 1.883 1.831 1.840 4,447,757 -0.02(-1.17%)
Dec 05, 2013 1.900 1.905 1.853 1.861 2,208,638 -0.05(-2.50%)
Dec 04, 2013 1.892 1.913 1.870 1.909 2,782,649 +0.00(+0.00%)
Dec 03, 2013 1.879 1.913 1.879 1.909 2,259,618 +0.02(+1.15%)
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.