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 (%)
Nov 30, 2012 2.304 2.323 2.300 2.308 4,225,196 +0.01(+0.51%)
Nov 29, 2012 2.284 2.308 2.261 2.296 5,137,401 +0.02(+1.03%)
Nov 28, 2012 2.261 2.288 2.257 2.273 2,102,357 +0.00(+0.17%)
Nov 27, 2012 2.276 2.292 2.261 2.269 2,403,982 -0.01(-0.51%)
Nov 26, 2012 2.284 2.300 2.261 2.280 2,440,378 -0.01(-0.34%)
Nov 23, 2012 2.261 2.288 2.249 2.288 2,099,719 +0.04(+1.56%)
Nov 21, 2012 2.245 2.265 2.226 2.253 2,372,241 +0.01(+0.35%)
Nov 20, 2012 2.261 2.265 2.233 2.245 3,228,105 -0.01(-0.35%)
Nov 19, 2012 2.261 2.280 2.241 2.253 6,001,069 +0.01(+0.35%)
Nov 16, 2012 2.190 2.257 2.183 2.245 8,621,414 +0.07(+3.42%)
Nov 15, 2012 2.136 2.194 2.116 2.171 9,179,295 +0.00(+0.18%)
Nov 14, 2012 2.198 2.222 2.155 2.167 12,720,233 -0.04(-1.77%)
Nov 13, 2012 2.245 2.245 2.147 2.206 12,607,918 -0.04(-1.91%)
Nov 12, 2012 2.273 2.284 2.249 2.249 4,049,888 -0.03(-1.20%)
Nov 09, 2012 2.263 2.296 2.245 2.276 3,899,759 +0.00(+0.00%)
Nov 08, 2012 2.296 2.323 2.276 2.276 3,675,732 -0.01(-0.34%)
Nov 07, 2012 2.319 2.319 2.249 2.284 8,171,285 -0.05(-2.34%)
Nov 06, 2012 2.386 2.386 2.335 2.339 3,802,073 -0.04(-1.64%)
Nov 05, 2012 2.394 2.402 2.366 2.378 6,532,218 -0.03(-1.14%)
Nov 02, 2012 2.425 2.425 2.398 2.405 5,467,606 -0.01(-0.32%)
Nov 01, 2012 2.394 2.425 2.394 2.413 5,890,016 +0.01(+0.49%)
Oct 31, 2012 2.366 2.402 2.362 2.402 4,850,526 +0.05(+2.16%)
Oct 26, 2012 2.370 2.351 2.351 2.351 8,359,177 -0.02(-0.99%)
Oct 25, 2012 2.398 2.398 2.335 2.374 14,039,059 -0.01(-0.33%)
Oct 24, 2012 2.394 2.405 2.374 2.382 5,394,735 +0.00(+0.00%)
Oct 23, 2012 2.390 2.393 2.374 2.382 2,859,467 -0.04(-1.77%)
Oct 19, 2012 2.449 2.456 2.421 2.425 3,414,221 -0.03(-1.12%)
Oct 18, 2012 2.449 2.476 2.445 2.452 3,032,530 +0.00(+0.16%)
Oct 17, 2012 2.398 2.460 2.394 2.449 4,984,880 +0.06(+2.62%)
Oct 16, 2012 2.370 2.390 2.370 2.386 4,137,675 +0.01(+0.33%)
Oct 15, 2012 2.413 2.421 2.351 2.378 11,367,405 -0.05(-1.94%)
Oct 12, 2012 2.464 2.464 2.421 2.425 5,941,870 -0.04(-1.59%)
Oct 11, 2012 2.445 2.476 2.445 2.464 3,671,848 +0.02(+0.96%)
Oct 10, 2012 2.480 2.480 2.405 2.441 7,939,158 -0.04(-1.42%)
Oct 09, 2012 2.503 2.507 2.476 2.476 4,985,596 -0.03(-1.09%)
Oct 08, 2012 2.488 2.507 2.484 2.503 3,664,308 +0.01(+0.31%)
Oct 05, 2012 2.503 2.515 2.488 2.495 4,138,557 -0.01(-0.31%)
Oct 04, 2012 2.484 2.527 2.484 2.503 6,062,523 +0.02(+0.63%)
Oct 03, 2012 2.523 2.523 2.476 2.488 7,794,815 -0.02(-0.63%)
Oct 02, 2012 2.515 2.526 2.488 2.503 9,055,063 -0.01(-0.46%)
Oct 01, 2012 2.553 2.561 2.499 2.515 10,514,466 -0.08(-3.24%)
Sep 28, 2012 2.599 2.618 2.587 2.599 2,252,879 -0.01(-0.44%)
Sep 27, 2012 2.606 2.610 2.591 2.610 2,015,489 +0.01(+0.44%)
Sep 26, 2012 2.603 2.614 2.587 2.599 2,887,540 -0.01(-0.29%)
Sep 25, 2012 2.645 2.652 2.606 2.606 5,316,503 -0.04(-1.45%)
Sep 24, 2012 2.618 2.645 2.618 2.645 8,483,835 +0.02(+0.73%)
Sep 21, 2012 2.645 2.656 2.622 2.626 6,502,748 -0.01(-0.43%)
Sep 20, 2012 2.626 2.641 2.618 2.637 2,168,246 +0.01(+0.44%)
Sep 19, 2012 2.633 2.637 2.610 2.626 2,471,649 -0.01(-0.43%)
Sep 18, 2012 2.629 2.637 2.603 2.637 3,542,095 +0.01(+0.29%)
Sep 17, 2012 2.660 2.664 2.626 2.629 2,824,353 -0.03(-1.15%)
Sep 14, 2012 2.637 2.671 2.637 2.660 4,464,332 +0.02(+0.87%)
Sep 13, 2012 2.649 2.656 2.637 2.637 3,545,199 -0.01(-0.29%)
Sep 12, 2012 2.649 2.652 2.637 2.645 2,591,058 -0.01(-0.29%)
Sep 11, 2012 2.649 2.652 2.641 2.652 2,228,699 +0.00(+0.00%)
Sep 10, 2012 2.649 2.656 2.645 2.652 2,306,505 +0.00(+0.00%)
Sep 07, 2012 2.645 2.652 2.626 2.652 2,548,356 +0.01(+0.29%)
Sep 06, 2012 2.637 2.649 2.626 2.645 2,584,368 +0.01(+0.29%)
Sep 05, 2012 2.649 2.652 2.637 2.637 1,929,676 -0.00(-0.15%)
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.