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 (%)
Oct 31, 2011 2.269 2.283 2.252 2.252 5,263,427 -0.03(-1.23%)
Oct 28, 2011 2.262 2.308 2.262 2.280 7,623,156 +0.00(+0.00%)
Oct 27, 2011 2.273 2.304 2.238 2.280 11,944,341 +0.05(+2.03%)
Oct 26, 2011 2.276 2.276 2.217 2.234 7,265,489 +0.02(+0.79%)
Oct 25, 2011 2.238 2.245 2.206 2.217 9,752,600 -0.03(-1.24%)
Oct 24, 2011 2.224 2.248 2.210 2.245 10,432,934 +0.02(+0.94%)
Oct 21, 2011 2.266 2.266 2.210 2.224 5,372,397 -0.01(-0.62%)
Oct 20, 2011 2.252 2.252 2.220 2.238 3,900,770 -0.01(-0.47%)
Oct 19, 2011 2.245 2.266 2.241 2.248 4,149,923 -0.01(-0.46%)
Oct 18, 2011 2.259 2.274 2.238 2.259 3,608,176 +0.01(+0.47%)
Oct 17, 2011 2.269 2.269 2.234 2.248 4,020,820 -0.02(-0.77%)
Oct 14, 2011 2.262 2.280 2.238 2.266 3,911,506 +0.03(+1.25%)
Oct 13, 2011 2.259 2.259 2.217 2.238 4,048,693 -0.02(-0.93%)
Oct 12, 2011 2.297 2.301 2.248 2.259 5,887,929 -0.02(-0.92%)
Oct 11, 2011 2.304 2.304 2.259 2.280 7,175,115 -0.04(-1.80%)
Oct 10, 2011 2.301 2.335 2.298 2.322 7,735,950 +0.05(+2.08%)
Oct 07, 2011 2.301 2.308 2.257 2.274 7,472,938 -0.02(-0.74%)
Oct 06, 2011 2.264 2.291 2.247 2.291 6,005,708 +0.10(+4.46%)
Oct 05, 2011 2.210 2.224 2.150 2.193 7,436,016 +0.02(+1.09%)
Oct 04, 2011 2.109 2.177 1.900 2.170 15,266,130 +0.01(+0.63%)
Oct 03, 2011 2.308 2.311 2.156 2.156 12,569,711 -0.14(-6.03%)
Sep 30, 2011 2.295 2.328 2.288 2.295 5,355,189 -0.01(-0.58%)
Sep 29, 2011 2.301 2.322 2.278 2.308 3,368,163 +0.03(+1.33%)
Sep 28, 2011 2.308 2.322 2.278 2.278 5,425,144 -0.02(-1.03%)
Sep 27, 2011 2.332 2.335 2.291 2.301 4,664,040 +0.00(+0.00%)
Sep 26, 2011 2.278 2.305 2.261 2.301 4,287,761 +0.03(+1.34%)
Sep 23, 2011 2.268 2.301 2.257 2.271 5,006,073 +0.00(+0.00%)
Sep 22, 2011 2.251 2.335 2.234 2.271 6,949,319 -0.01(-0.30%)
Sep 21, 2011 2.359 2.362 2.278 2.278 5,623,224 -0.07(-3.02%)
Sep 20, 2011 2.372 2.386 2.349 2.349 3,928,920 -0.02(-1.00%)
Sep 19, 2011 2.362 2.386 2.352 2.372 2,918,649 -0.01(-0.28%)
Sep 16, 2011 2.369 2.379 2.345 2.379 3,945,663 +0.02(+0.86%)
Sep 15, 2011 2.362 2.362 2.335 2.359 3,749,980 +0.01(+0.43%)
Sep 14, 2011 2.342 2.362 2.318 2.349 3,916,713 +0.02(+0.87%)
Sep 13, 2011 2.311 2.335 2.291 2.328 3,926,433 +0.02(+1.02%)
Sep 12, 2011 2.281 2.308 2.278 2.305 4,515,938 -0.00(-0.15%)
Sep 09, 2011 2.305 2.328 2.288 2.308 4,416,583 +0.00(+0.00%)
Sep 08, 2011 2.311 2.342 2.295 2.308 3,935,238 -0.01(-0.44%)
Sep 07, 2011 2.322 2.325 2.281 2.318 3,708,089 +0.01(+0.59%)
Sep 06, 2011 2.244 2.315 2.197 2.305 7,565,424 +0.03(+1.18%)
Sep 02, 2011 2.288 2.335 2.278 2.278 9,899,974 -0.05(-2.17%)
Sep 01, 2011 2.416 2.423 2.311 2.328 9,153,838 -0.10(-4.03%)
Aug 31, 2011 2.457 2.457 2.419 2.426 4,573,824 -0.01(-0.55%)
Aug 30, 2011 2.416 2.453 2.392 2.440 4,245,749 +0.02(+0.98%)
Aug 29, 2011 2.386 2.416 2.369 2.416 4,498,934 +0.07(+2.87%)
Aug 26, 2011 2.338 2.362 2.288 2.349 5,528,942 +0.02(+0.72%)
Aug 25, 2011 2.406 2.409 2.318 2.332 7,376,750 -0.07(-2.81%)
Aug 24, 2011 2.419 2.446 2.365 2.399 5,943,642 -0.03(-1.25%)
Aug 23, 2011 2.369 2.433 2.352 2.430 6,515,511 +0.04(+1.84%)
Aug 22, 2011 2.389 2.399 2.338 2.386 6,080,301 +0.04(+1.73%)
Aug 19, 2011 2.342 2.392 2.332 2.345 4,727,648 -0.02(-0.86%)
Aug 18, 2011 2.430 2.436 2.352 2.365 8,530,562 -0.09(-3.71%)
Aug 17, 2011 2.460 2.468 2.430 2.457 2,963,293 +0.01(+0.41%)
Aug 16, 2011 2.467 2.480 2.436 2.446 5,310,651 -0.03(-1.36%)
Aug 15, 2011 2.443 2.480 2.436 2.480 5,345,608 +0.06(+2.37%)
Aug 12, 2011 2.440 2.446 2.389 2.423 4,784,721 +0.01(+0.28%)
Aug 11, 2011 2.376 2.450 2.376 2.416 8,867,323 +0.05(+2.29%)
Aug 10, 2011 2.409 2.443 2.355 2.362 10,463,205 -0.07(-2.78%)
Aug 09, 2011 2.193 2.430 2.136 2.430 17,213,864 +0.27(+12.50%)
Aug 08, 2011 2.193 2.278 2.160 2.160 16,971,272 -0.16(-6.84%)
Aug 05, 2011 2.362 2.369 2.274 2.318 11,921,523 -0.01(-0.43%)
Aug 04, 2011 2.386 2.399 2.328 2.328 10,661,181 -0.07(-2.95%)
Aug 03, 2011 2.416 2.416 2.365 2.399 8,967,079 +0.00(+0.00%)
Aug 02, 2011 2.426 2.436 2.396 2.399 6,320,907 -0.02(-0.97%)
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.