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 (%)
Jan 31, 2011 2.185 2.185 2.163 2.166 1,958,990 -0.00(-0.15%)
Jan 28, 2011 2.195 2.195 2.169 2.169 3,060,890 -0.02(-0.72%)
Jan 27, 2011 2.198 2.198 2.176 2.185 4,525,364 +0.00(+0.14%)
Jan 26, 2011 2.182 2.191 2.176 2.182 4,570,444 +0.00(+0.00%)
Jan 25, 2011 2.185 2.195 2.176 2.182 3,095,850 -0.00(-0.14%)
Jan 24, 2011 2.163 2.185 2.163 2.185 2,785,356 +0.02(+1.02%)
Jan 21, 2011 2.179 2.179 2.160 2.163 3,226,730 +0.00(+0.15%)
Jan 20, 2011 2.160 2.185 2.160 2.160 3,139,084 -0.01(-0.29%)
Jan 19, 2011 2.201 2.213 2.163 2.166 4,264,057 -0.04(-1.86%)
Jan 18, 2011 2.207 2.220 2.204 2.207 1,950,605 -0.01(-0.57%)
Jan 14, 2011 2.207 2.220 2.201 2.220 2,507,944 +0.02(+0.72%)
Jan 13, 2011 2.210 2.213 2.201 2.204 2,724,161 -0.01(-0.29%)
Jan 12, 2011 2.204 2.213 2.195 2.210 3,482,249 +0.02(+0.86%)
Jan 11, 2011 2.195 2.201 2.185 2.191 2,507,531 +0.00(+0.14%)
Jan 10, 2011 2.188 2.198 2.179 2.188 1,901,395 -0.00(-0.14%)
Jan 07, 2011 2.185 2.198 2.179 2.191 2,085,624 +0.00(+0.00%)
Jan 06, 2011 2.182 2.204 2.176 2.191 3,876,596 +0.01(+0.29%)
Jan 05, 2011 2.163 2.185 2.160 2.185 4,627,935 +0.02(+1.02%)
Jan 04, 2011 2.204 2.204 2.160 2.163 6,434,739 -0.04(-1.86%)
Jan 03, 2011 2.213 2.223 2.191 2.204 4,388,816 -0.00(-0.14%)
Dec 31, 2010 2.213 2.226 2.207 2.207 2,903,962 -0.01(-0.43%)
Dec 30, 2010 2.195 2.223 2.195 2.217 2,524,119 +0.02(+0.72%)
Dec 29, 2010 2.207 2.210 2.195 2.201 2,721,373 -0.01(-0.29%)
Dec 28, 2010 2.210 2.213 2.201 2.207 2,371,450 +0.01(+0.29%)
Dec 27, 2010 2.201 2.210 2.191 2.201 3,966,798 -0.01(-0.29%)
Dec 23, 2010 2.201 2.213 2.191 2.207 3,740,860 +0.01(+0.58%)
Dec 22, 2010 2.198 2.210 2.195 2.195 5,370,034 +0.00(+0.00%)
Dec 21, 2010 2.191 2.198 2.184 2.195 3,994,839 +0.01(+0.42%)
Dec 20, 2010 2.164 2.185 2.158 2.185 4,997,144 +0.03(+1.56%)
Dec 17, 2010 2.173 2.173 2.133 2.152 8,991,196 -0.03(-1.26%)
Dec 16, 2010 2.149 2.182 2.146 2.179 3,580,607 +0.03(+1.57%)
Dec 15, 2010 2.207 2.210 2.146 2.146 7,190,838 -0.07(-3.31%)
Dec 14, 2010 2.222 2.231 2.201 2.219 3,430,052 -0.01(-0.27%)
Dec 13, 2010 2.213 2.231 2.207 2.225 4,836,277 +0.02(+0.69%)
Dec 10, 2010 2.191 2.210 2.170 2.210 5,607,985 +0.03(+1.26%)
Dec 09, 2010 2.170 2.185 2.158 2.182 3,962,975 +0.02(+1.13%)
Dec 08, 2010 2.158 2.170 2.146 2.158 2,812,085 -0.01(-0.28%)
Dec 07, 2010 2.170 2.173 2.158 2.164 3,900,664 +0.00(+0.00%)
Dec 06, 2010 2.170 2.173 2.146 2.164 2,904,029 -0.01(-0.28%)
Dec 03, 2010 2.139 2.170 2.136 2.170 2,633,252 +0.02(+1.00%)
Dec 02, 2010 2.130 2.152 2.122 2.149 4,368,812 +0.02(+1.01%)
Dec 01, 2010 2.133 2.139 2.107 2.127 5,199,989 +0.01(+0.29%)
Nov 30, 2010 2.146 2.155 2.121 2.121 3,490,613 -0.03(-1.42%)
Nov 29, 2010 2.121 2.152 2.121 2.152 3,365,866 +0.02(+1.15%)
Nov 26, 2010 2.124 2.130 2.121 2.127 806,932 +0.00(+0.14%)
Nov 24, 2010 2.124 2.124 2.124 2.124 3,167,674 +0.00(+0.14%)
Nov 23, 2010 2.109 2.124 2.106 2.121 3,181,618 +0.00(+0.14%)
Nov 22, 2010 2.106 2.121 2.103 2.118 4,975,959 +0.01(+0.29%)
Nov 19, 2010 2.106 2.112 2.091 2.112 3,769,360 +0.01(+0.29%)
Nov 18, 2010 2.115 2.121 2.097 2.106 3,613,060 +0.00(+0.15%)
Nov 17, 2010 2.094 2.109 2.081 2.103 2,706,550 +0.02(+0.73%)
Nov 16, 2010 2.091 2.103 2.072 2.088 5,168,056 -0.01(-0.29%)
Nov 15, 2010 2.118 2.130 2.091 2.094 5,898,645 -0.02(-1.15%)
Nov 12, 2010 2.109 2.127 2.109 2.118 3,774,000 +0.00(+0.14%)
Nov 11, 2010 2.124 2.133 2.112 2.115 4,109,964 -0.02(-1.00%)
Nov 10, 2010 2.139 2.146 2.124 2.136 5,744,907 -0.02(-0.99%)
Nov 09, 2010 2.167 2.173 2.146 2.158 3,262,736 -0.02(-0.70%)
Nov 08, 2010 2.161 2.176 2.152 2.173 3,602,335 +0.01(+0.57%)
Nov 05, 2010 2.152 2.161 2.146 2.161 3,578,160 +0.01(+0.43%)
Nov 04, 2010 2.149 2.155 2.127 2.152 5,989,742 +0.02(+0.86%)
Nov 03, 2010 2.136 2.136 2.118 2.133 5,514,926 +0.00(+0.14%)
Nov 02, 2010 2.094 2.130 2.078 2.130 8,821,141 +0.04(+1.75%)
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.