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 (%)
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%)
Mar 02, 2009 1.636 1.653 1.584 1.606 6,492,381 -0.05(-3.15%)
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%)
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.