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 (%)
Aug 31, 2007 1.427 1.512 1.413 1.479 1,647,678 +0.08(+5.49%)
Aug 30, 2007 1.372 1.416 1.336 1.402 2,309,150 +0.03(+2.20%)
Aug 29, 2007 1.356 1.394 1.334 1.372 2,307,332 +0.02(+1.63%)
Aug 28, 2007 1.375 1.380 1.331 1.350 1,538,585 -0.04(-2.96%)
Aug 27, 2007 1.430 1.438 1.369 1.391 1,896,776 -0.05(-3.44%)
Aug 24, 2007 1.479 1.479 1.419 1.441 2,241,512 -0.03(-2.06%)
Aug 23, 2007 1.540 1.589 1.441 1.471 2,381,515 -0.05(-3.08%)
Aug 22, 2007 1.512 1.554 1.435 1.518 2,698,614 +0.02(+1.28%)
Aug 21, 2007 1.402 1.548 1.394 1.499 2,602,612 +0.07(+4.61%)
Aug 20, 2007 1.325 1.449 1.320 1.433 4,785,577 +0.10(+7.20%)
Aug 17, 2007 1.334 1.372 1.210 1.336 12,984,697 +0.22(+19.70%)
Aug 16, 2007 1.031 1.122 0.8387 1.116 9,480,243 +0.04(+4.10%)
Aug 15, 2007 1.122 1.204 0.9900 1.072 3,953,556 -0.05(-4.41%)
Aug 14, 2007 1.100 1.166 1.072 1.122 3,400,087 +0.02(+2.00%)
Aug 13, 2007 1.240 1.306 1.100 1.100 3,823,370 -0.14(-11.31%)
Aug 10, 2007 1.213 1.444 1.127 1.240 11,205,742 -0.30(-19.61%)
Aug 09, 2007 1.609 1.609 1.444 1.543 3,568,091 -0.07(-4.10%)
Aug 08, 2007 1.581 1.743 1.526 1.609 10,755,549 +0.27(+20.62%)
Aug 07, 2007 1.606 1.606 1.034 1.334 11,566,479 -0.31(-19.03%)
Aug 06, 2007 1.787 1.809 1.592 1.647 5,092,858 -0.21(-11.13%)
Aug 03, 2007 1.831 1.966 1.823 1.853 2,975,712 -0.11(-5.73%)
Aug 02, 2007 1.947 2.164 1.933 1.966 2,333,150 +0.03(+1.42%)
Aug 01, 2007 2.203 2.216 1.787 1.939 8,261,303 -0.23(-10.76%)
Jul 31, 2007 2.310 2.332 2.164 2.172 2,554,247 -0.12(-5.28%)
Jul 30, 2007 2.365 2.365 2.252 2.293 4,409,204 -0.09(-3.81%)
Jul 27, 2007 2.285 2.434 2.285 2.384 1,801,500 +0.06(+2.48%)
Jul 26, 2007 2.324 2.346 2.258 2.326 1,804,046 +0.00(+0.00%)
Jul 25, 2007 2.335 2.354 2.282 2.326 1,744,772 -0.00(-0.12%)
Jul 24, 2007 2.354 2.392 2.302 2.329 1,863,684 -0.06(-2.53%)
Jul 23, 2007 2.406 2.420 2.384 2.390 1,143,302 -0.03(-1.25%)
Jul 20, 2007 2.390 2.439 2.357 2.420 1,605,132 +0.02(+1.03%)
Jul 19, 2007 2.436 2.461 2.392 2.395 1,205,485 -0.04(-1.47%)
Jul 18, 2007 2.461 2.467 2.398 2.431 1,324,034 -0.04(-1.78%)
Jul 17, 2007 2.489 2.505 2.475 2.475 524,740 -0.02(-0.66%)
Jul 16, 2007 2.527 2.527 2.486 2.491 764,746 -0.05(-1.84%)
Jul 13, 2007 2.527 2.544 2.500 2.538 845,112 +0.01(+0.33%)
Jul 12, 2007 2.497 2.530 2.478 2.530 1,008,389 +0.05(+1.88%)
Jul 11, 2007 2.472 2.500 2.461 2.483 841,112 +0.01(+0.33%)
Jul 10, 2007 2.508 2.508 2.458 2.475 1,345,125 -0.03(-1.32%)
Jul 09, 2007 2.469 2.513 2.461 2.508 973,115 +0.04(+1.56%)
Jul 06, 2007 2.494 2.502 2.464 2.469 950,206 -0.03(-1.32%)
Jul 05, 2007 2.535 2.535 2.483 2.502 666,562 -0.04(-1.51%)
Jul 03, 2007 2.519 2.541 2.511 2.541 444,375 +0.03(+1.09%)
Jul 02, 2007 2.491 2.524 2.478 2.513 1,047,299 +0.02(+0.99%)
Jun 29, 2007 2.555 2.557 2.461 2.489 2,483,336 -0.06(-2.48%)
Jun 28, 2007 2.557 2.579 2.544 2.552 885,477 -0.00(-0.11%)
Jun 27, 2007 2.502 2.568 2.491 2.555 1,382,944 +0.04(+1.75%)
Jun 26, 2007 2.486 2.524 2.461 2.511 1,281,851 +0.04(+1.44%)
Jun 25, 2007 2.494 2.508 2.467 2.475 2,428,789 -0.02(-0.77%)
Jun 22, 2007 2.480 2.494 2.464 2.494 2,504,064 +0.01(+0.55%)
Jun 21, 2007 2.456 2.497 2.450 2.480 1,933,867 +0.02(+0.67%)
Jun 20, 2007 2.497 2.497 2.456 2.464 1,054,936 -0.03(-1.21%)
Jun 19, 2007 2.502 2.513 2.483 2.494 1,145,484 +0.00(+0.00%)
Jun 18, 2007 2.519 2.522 2.480 2.494 829,112 -0.01(-0.44%)
Jun 15, 2007 2.544 2.544 2.500 2.505 1,206,576 +0.01(+0.22%)
Jun 14, 2007 2.489 2.530 2.486 2.500 1,033,481 +0.01(+0.33%)
Jun 13, 2007 2.475 2.502 2.475 2.491 581,469 +0.02(+0.78%)
Jun 12, 2007 2.489 2.516 2.458 2.472 1,443,309 -0.04(-1.75%)
Jun 11, 2007 2.519 2.535 2.502 2.516 566,923 -0.00(-0.11%)
Jun 08, 2007 2.467 2.527 2.461 2.519 1,113,119 +0.03(+1.33%)
Jun 07, 2007 2.494 2.530 2.470 2.486 1,285,487 -0.02(-0.88%)
Jun 06, 2007 2.505 2.519 2.489 2.508 1,099,664 -0.02(-0.65%)
Jun 05, 2007 2.544 2.560 2.502 2.524 690,563 -0.02(-0.86%)
Jun 04, 2007 2.533 2.604 2.533 2.546 889,477 +0.01(+0.22%)
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.