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 30, 2007 2.659 2.687 2.654 2.687 1,170,939 +0.03(+1.24%)
Mar 29, 2007 2.667 2.667 2.634 2.654 1,533,130 -0.01(-0.31%)
Mar 28, 2007 2.579 2.667 2.571 2.662 2,572,429 +0.08(+3.09%)
Mar 27, 2007 2.566 2.612 2.557 2.582 1,462,219 +0.02(+0.97%)
Mar 26, 2007 2.555 2.585 2.513 2.557 3,376,814 +0.09(+3.45%)
Mar 23, 2007 2.447 2.491 2.439 2.472 830,203 +0.01(+0.56%)
Mar 22, 2007 2.546 2.546 2.450 2.458 1,107,664 -0.09(-3.35%)
Mar 21, 2007 2.384 2.549 2.368 2.544 1,055,663 +0.16(+6.69%)
Mar 20, 2007 2.362 2.384 2.348 2.384 359,281 +0.02(+0.70%)
Mar 19, 2007 2.337 2.390 2.337 2.368 390,191 +0.04(+1.65%)
Mar 16, 2007 2.384 2.381 2.313 2.329 1,581,131 -0.05(-2.19%)
Mar 15, 2007 2.351 2.406 2.346 2.381 464,739 +0.03(+1.17%)
Mar 14, 2007 2.307 2.354 2.296 2.354 793,111 +0.05(+2.03%)
Mar 13, 2007 2.343 2.370 2.293 2.307 1,990,232 -0.04(-1.53%)
Mar 12, 2007 2.346 2.370 2.313 2.343 1,687,316 -0.03(-1.27%)
Mar 09, 2007 2.384 2.384 2.310 2.373 1,567,676 -0.02(-0.80%)
Mar 08, 2007 2.420 2.445 2.379 2.392 788,747 -0.02(-0.91%)
Mar 07, 2007 2.445 2.445 2.392 2.414 636,379 -0.03(-1.24%)
Mar 06, 2007 2.379 2.464 2.362 2.445 837,476 +0.11(+4.59%)
Mar 05, 2007 2.387 2.406 2.293 2.337 1,921,503 -0.09(-3.52%)
Mar 02, 2007 2.461 2.461 2.412 2.423 1,459,310 -0.05(-2.11%)
Mar 01, 2007 2.414 2.519 2.376 2.475 937,256 +0.03(+1.24%)
Feb 28, 2007 2.447 2.541 2.434 2.445 2,978,985 -0.01(-0.56%)
Feb 27, 2007 2.247 2.458 2.247 2.458 1,688,043 +0.03(+1.25%)
Feb 26, 2007 2.412 2.431 2.392 2.428 1,007,247 +0.01(+0.34%)
Feb 23, 2007 2.412 2.431 2.392 2.420 841,839 -0.02(-0.68%)
Feb 22, 2007 2.469 2.480 2.409 2.436 1,013,116 -0.04(-1.56%)
Feb 21, 2007 2.398 2.502 2.395 2.475 1,453,855 +0.04(+1.69%)
Feb 20, 2007 2.453 2.458 2.431 2.434 509,467 -0.03(-1.12%)
Feb 16, 2007 2.458 2.461 2.428 2.461 428,374 +0.00(+0.00%)
Feb 15, 2007 2.486 2.497 2.458 2.461 478,921 -0.03(-1.32%)
Feb 14, 2007 2.458 2.500 2.456 2.494 603,586 +0.03(+1.23%)
Feb 13, 2007 2.436 2.464 2.434 2.464 167,022 +0.03(+1.13%)
Feb 12, 2007 2.445 2.445 2.395 2.436 333,063 -0.00(-0.11%)
Feb 09, 2007 2.456 2.480 2.398 2.439 914,932 -0.02(-0.89%)
Feb 08, 2007 2.497 2.497 2.436 2.461 1,578,222 -0.04(-1.65%)
Feb 07, 2007 2.538 2.544 2.494 2.502 529,468 -0.04(-1.51%)
Feb 06, 2007 2.524 2.544 2.522 2.541 355,645 +0.02(+0.98%)
Feb 05, 2007 2.530 2.549 2.505 2.516 544,013 -0.02(-0.97%)
Feb 02, 2007 2.568 2.568 2.524 2.541 446,193 +0.00(+0.00%)
Feb 01, 2007 2.535 2.555 2.511 2.541 352,009 +0.02(+0.65%)
Jan 31, 2007 2.555 2.563 2.516 2.524 542,559 -0.04(-1.40%)
Jan 30, 2007 2.511 2.560 2.502 2.560 429,465 +0.06(+2.31%)
Jan 29, 2007 2.456 2.516 2.456 2.502 646,562 +0.03(+1.34%)
Jan 26, 2007 2.453 2.527 2.453 2.469 1,670,224 +0.02(+0.79%)
Jan 25, 2007 2.461 2.472 2.403 2.450 1,042,572 -0.01(-0.56%)
Jan 24, 2007 2.425 2.464 2.425 2.464 1,147,665 +0.04(+1.70%)
Jan 23, 2007 2.461 2.472 2.401 2.423 1,223,667 -0.04(-1.78%)
Jan 22, 2007 2.524 2.524 2.458 2.467 771,656 -0.07(-2.61%)
Jan 19, 2007 2.483 2.533 2.480 2.533 364,009 +0.04(+1.66%)
Jan 18, 2007 2.530 2.533 2.478 2.491 946,206 -0.04(-1.52%)
Jan 17, 2007 2.530 2.555 2.505 2.530 577,833 -0.02(-0.65%)
Jan 16, 2007 2.574 2.574 2.533 2.546 448,375 -0.02(-0.75%)
Jan 12, 2007 2.530 2.568 2.527 2.566 615,288 +0.04(+1.41%)
Jan 11, 2007 2.519 2.560 2.511 2.530 437,102 +0.01(+0.44%)
Jan 10, 2007 2.475 2.524 2.461 2.519 491,285 +0.03(+1.33%)
Jan 09, 2007 2.494 2.508 2.423 2.486 581,833 -0.01(-0.55%)
Jan 08, 2007 2.491 2.505 2.478 2.500 482,921 +0.00(+0.11%)
Jan 05, 2007 2.571 2.585 2.489 2.497 697,108 -0.09(-3.51%)
Jan 04, 2007 2.604 2.612 2.577 2.588 516,013 -0.02(-0.74%)
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.