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 (%)
May 29, 2009 1.804 1.831 1.796 1.831 3,623,882 +0.04(+1.99%)
May 28, 2009 1.809 1.815 1.774 1.796 4,768,242 -0.00(-0.15%)
May 27, 2009 1.873 1.873 1.774 1.798 4,485,162 -0.08(-4.11%)
May 26, 2009 1.840 1.884 1.829 1.875 3,036,379 +0.03(+1.49%)
May 22, 2009 1.870 1.873 1.837 1.848 2,234,795 -0.01(-0.44%)
May 21, 2009 1.826 1.881 1.820 1.856 2,983,196 +0.01(+0.75%)
May 20, 2009 1.873 1.897 1.840 1.842 4,308,569 -0.01(-0.74%)
May 19, 2009 1.862 1.886 1.848 1.856 3,660,824 -0.01(-0.74%)
May 18, 2009 1.796 1.878 1.796 1.870 3,723,946 +0.09(+4.94%)
May 15, 2009 1.809 1.815 1.771 1.782 5,851,164 -0.03(-1.67%)
May 14, 2009 1.809 1.826 1.790 1.812 5,564,692 +0.02(+1.38%)
May 13, 2009 1.798 1.818 1.771 1.787 5,950,582 -0.02(-1.07%)
May 12, 2009 1.848 1.848 1.796 1.807 4,474,889 -0.03(-1.50%)
May 11, 2009 1.812 1.862 1.801 1.834 5,808,698 -0.01(-0.74%)
May 08, 2009 1.796 1.856 1.790 1.848 9,270,536 +0.07(+4.02%)
May 07, 2009 1.829 1.831 1.757 1.776 8,224,302 -0.04(-1.97%)
May 06, 2009 1.809 1.812 1.741 1.812 5,276,041 +0.03(+1.54%)
May 05, 2009 1.787 1.812 1.754 1.785 4,967,847 -0.03(-1.67%)
May 04, 2009 1.782 1.815 1.782 1.815 4,262,967 +0.04(+2.17%)
May 01, 2009 1.760 1.787 1.732 1.776 4,036,510 +0.01(+0.47%)
Apr 30, 2009 1.787 1.834 1.760 1.768 5,508,712 -0.01(-0.31%)
Apr 29, 2009 1.730 1.782 1.713 1.774 5,818,542 +0.07(+4.03%)
Apr 28, 2009 1.699 1.741 1.669 1.705 4,852,259 -0.05(-2.97%)
Apr 27, 2009 1.774 1.779 1.743 1.757 8,602,704 +0.01(+0.47%)
Apr 24, 2009 1.779 1.779 1.746 1.749 11,379,136 -0.01(-0.47%)
Apr 23, 2009 1.741 1.774 1.738 1.757 6,432,176 +0.02(+1.43%)
Apr 22, 2009 1.765 1.785 1.730 1.732 5,431,314 -0.05(-2.63%)
Apr 21, 2009 1.738 1.785 1.719 1.779 4,908,853 +0.04(+2.21%)
Apr 20, 2009 1.804 1.804 1.735 1.741 4,325,253 -0.07(-3.65%)
Apr 17, 2009 1.820 1.837 1.782 1.807 3,110,727 -0.01(-0.45%)
Apr 16, 2009 1.809 1.840 1.741 1.815 3,874,859 +0.03(+1.54%)
Apr 15, 2009 1.752 1.793 1.730 1.787 4,550,135 +0.05(+2.85%)
Apr 14, 2009 1.809 1.818 1.735 1.738 6,380,476 -0.02(-0.94%)
Apr 13, 2009 1.699 1.776 1.699 1.754 5,570,812 -0.02(-1.09%)
Apr 09, 2009 1.710 1.774 1.691 1.774 5,124,648 +0.07(+4.03%)
Apr 08, 2009 1.702 1.732 1.655 1.705 3,575,499 +0.01(+0.49%)
Apr 07, 2009 1.754 1.774 1.697 1.697 3,003,051 -0.08(-4.49%)
Apr 06, 2009 1.760 1.785 1.730 1.776 3,008,688 -0.00(-0.15%)
Apr 03, 2009 1.721 1.782 1.705 1.779 6,204,784 +0.06(+3.35%)
Apr 02, 2009 1.705 1.774 1.697 1.721 5,093,305 -0.00(-0.16%)
Apr 01, 2009 1.683 1.749 1.664 1.724 6,657,011 +0.04(+2.28%)
Mar 31, 2009 1.644 1.710 1.644 1.686 7,540,186 +0.04(+2.34%)
Mar 30, 2009 1.598 1.688 1.584 1.647 4,780,061 +0.01(+0.34%)
Mar 26, 2009 1.600 1.642 1.581 1.642 3,613,456 +0.06(+3.65%)
Mar 25, 2009 1.518 1.606 1.518 1.584 4,391,745 +0.06(+3.97%)
Mar 24, 2009 1.540 1.595 1.523 1.523 3,927,119 -0.04(-2.64%)
Mar 23, 2009 1.515 1.576 1.501 1.565 9,883,846 +0.05(+3.45%)
Mar 20, 2009 1.633 1.633 1.510 1.512 7,938,800 -0.11(-6.94%)
Mar 19, 2009 1.732 1.754 1.617 1.625 5,989,583 -0.11(-6.34%)
Mar 18, 2009 1.735 1.760 1.664 1.735 6,051,802 -0.01(-0.79%)
Mar 17, 2009 1.691 1.749 1.666 1.749 3,354,253 +0.06(+3.58%)
Mar 16, 2009 1.719 1.760 1.675 1.688 3,425,768 -0.01(-0.49%)
Mar 13, 2009 1.694 1.716 1.655 1.697 0 +0.06(+3.52%)
Mar 12, 2009 1.581 1.647 1.573 1.639 4,001,193 +0.06(+3.65%)
Mar 11, 2009 1.598 1.631 1.567 1.581 3,824,847 -0.01(-0.86%)
Mar 10, 2009 1.537 1.598 1.504 1.595 3,880,226 +0.11(+7.21%)
Mar 09, 2009 1.499 1.529 1.474 1.488 4,016,299 -0.04(-2.35%)
Mar 06, 2009 1.515 1.548 1.466 1.523 0 -0.01(-0.89%)
Mar 05, 2009 1.562 1.600 1.510 1.537 1,721,706 -0.06(-3.62%)
Mar 04, 2009 1.592 1.620 1.537 1.595 3,285,386 -0.01(-0.68%)
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.