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 (%)
Dec 31, 2013 1.844 1.862 1.862 1.862 3,004,880 +0.01(+0.72%)
Dec 30, 2013 1.862 1.870 1.848 1.848 2,572,111 -0.02(-1.18%)
Dec 27, 2013 1.857 1.875 1.853 1.870 3,614,011 +0.01(+0.47%)
Dec 26, 2013 1.862 1.879 1.844 1.862 5,106,609 -0.01(-0.47%)
Dec 24, 2013 1.835 1.870 1.835 1.870 5,633,986 +0.04(+2.17%)
Dec 23, 2013 1.826 1.875 1.822 1.831 6,369,479 -0.01(-0.72%)
Dec 20, 2013 1.875 1.884 1.831 1.844 9,619,176 -0.01(-0.71%)
Dec 19, 2013 1.831 1.866 1.822 1.857 4,929,466 +0.01(+0.72%)
Dec 18, 2013 1.857 1.870 1.831 1.844 7,286,457 +0.00(+0.00%)
Dec 17, 2013 1.814 1.848 1.814 1.844 5,261,889 +0.02(+0.95%)
Dec 16, 2013 1.753 1.829 1.744 1.827 8,190,573 -0.01(-0.71%)
Dec 13, 2013 1.848 1.866 1.818 1.840 2,299,557 +0.00(+0.00%)
Dec 12, 2013 1.857 1.861 1.831 1.840 2,773,421 -0.02(-1.17%)
Dec 11, 2013 1.879 1.885 1.844 1.861 3,365,154 -0.03(-1.38%)
Dec 10, 2013 1.866 1.892 1.857 1.887 4,873,291 +0.02(+1.16%)
Dec 09, 2013 1.840 1.866 1.827 1.866 5,312,069 +0.03(+1.42%)
Dec 06, 2013 1.874 1.883 1.831 1.840 4,447,757 -0.02(-1.17%)
Dec 05, 2013 1.900 1.905 1.853 1.861 2,208,638 -0.05(-2.50%)
Dec 04, 2013 1.892 1.913 1.870 1.909 2,782,649 +0.00(+0.00%)
Dec 03, 2013 1.879 1.913 1.879 1.909 2,259,618 +0.02(+1.15%)
Dec 02, 2013 1.922 1.931 1.883 1.887 2,665,415 -0.04(-2.25%)
Nov 29, 2013 1.939 1.944 1.922 1.931 1,070,552 +0.00(+0.00%)
Nov 27, 2013 1.913 1.939 1.909 1.931 2,863,642 +0.01(+0.68%)
Nov 26, 2013 1.926 1.931 1.913 1.918 1,933,774 -0.01(-0.45%)
Nov 25, 2013 1.913 1.935 1.909 1.926 1,377,754 +0.00(+0.23%)
Nov 22, 2013 1.926 1.935 1.909 1.922 1,964,224 -0.00(-0.23%)
Nov 21, 2013 1.913 1.935 1.900 1.926 1,889,434 +0.01(+0.68%)
Nov 20, 2013 1.913 1.931 1.909 1.913 1,789,311 +0.00(+0.00%)
Nov 19, 2013 1.944 1.952 1.900 1.913 2,906,776 -0.03(-1.78%)
Nov 18, 2013 1.935 1.957 1.931 1.948 2,139,007 +0.01(+0.67%)
Nov 15, 2013 1.944 1.961 1.931 1.935 2,464,243 -0.01(-0.67%)
Nov 14, 2013 1.957 1.983 1.931 1.948 4,265,093 -0.01(-0.44%)
Nov 13, 2013 1.900 1.965 1.896 1.957 4,366,055 +0.04(+2.27%)
Nov 12, 2013 1.887 1.913 1.879 1.913 2,175,141 +0.02(+0.92%)
Nov 11, 2013 1.913 1.922 1.887 1.896 2,226,522 -0.03(-1.35%)
Nov 08, 2013 1.952 1.965 1.909 1.922 3,931,426 -0.04(-2.21%)
Nov 07, 2013 1.987 1.996 1.961 1.965 2,670,624 -0.02(-1.09%)
Nov 06, 2013 1.970 1.996 1.965 1.987 1,865,857 +0.03(+1.33%)
Nov 05, 2013 2.013 2.039 1.952 1.961 4,671,697 -0.07(-3.42%)
Nov 04, 2013 2.039 2.056 2.009 2.030 3,674,680 -0.03(-1.68%)
Nov 01, 2013 2.083 2.100 2.022 2.065 8,155,416 -0.07(-3.06%)
Oct 31, 2013 2.122 2.143 2.113 2.130 3,230,161 +0.00(+0.20%)
Oct 30, 2013 2.135 2.156 2.117 2.126 1,910,695 -0.02(-1.01%)
Oct 29, 2013 2.208 2.213 2.130 2.148 3,171,236 -0.07(-3.13%)
Oct 28, 2013 2.217 2.221 2.204 2.217 2,103,030 +0.00(+0.00%)
Oct 25, 2013 2.213 2.230 2.204 2.217 1,920,394 +0.01(+0.39%)
Oct 24, 2013 2.204 2.213 2.187 2.208 3,090,470 +0.00(+0.20%)
Oct 23, 2013 2.187 2.208 2.169 2.204 3,177,922 +0.01(+0.59%)
Oct 22, 2013 2.052 2.195 2.052 2.191 10,386,064 +0.15(+7.22%)
Oct 21, 2013 2.035 2.043 2.022 2.043 2,011,811 +0.00(+0.21%)
Oct 18, 2013 2.026 2.052 2.000 2.039 3,245,232 +0.03(+1.51%)
Oct 17, 2013 1.961 2.009 1.957 2.009 2,924,627 +0.05(+2.66%)
Oct 16, 2013 1.909 1.957 1.887 1.957 4,987,847 +0.05(+2.73%)
Oct 15, 2013 1.935 1.942 1.896 1.905 4,702,334 -0.04(-2.01%)
Oct 14, 2013 1.952 1.957 1.931 1.944 1,744,919 -0.01(-0.44%)
Oct 11, 2013 1.935 1.957 1.935 1.952 9,319,101 +0.02(+0.90%)
Oct 10, 2013 1.931 1.948 1.918 1.935 6,627,665 +0.00(+0.22%)
Oct 09, 2013 1.948 1.959 1.926 1.931 2,069,613 -0.02(-0.89%)
Oct 08, 2013 1.939 1.957 1.922 1.948 3,241,577 +0.00(+0.00%)
Oct 07, 2013 1.952 1.969 1.948 1.948 1,963,992 -0.01(-0.65%)
Oct 04, 2013 1.952 1.973 1.952 1.961 2,005,713 +0.01(+0.43%)
Oct 03, 2013 1.978 1.986 1.952 1.952 1,342,166 -0.03(-1.28%)
Oct 02, 2013 1.969 1.994 1.965 1.978 1,913,985 -0.00(-0.21%)
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.