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 (%)
May 31, 2013 2.323 2.356 2.307 2.315 3,317,148 -0.02(-1.05%)
May 30, 2013 2.307 2.356 2.302 2.339 3,785,803 +0.04(+1.79%)
May 29, 2013 2.298 2.302 2.183 2.298 11,483,579 -0.02(-1.06%)
May 28, 2013 2.381 2.385 2.290 2.323 5,309,788 -0.05(-2.08%)
May 24, 2013 2.385 2.385 2.348 2.372 2,531,945 -0.01(-0.52%)
May 23, 2013 2.376 2.385 2.331 2.385 3,069,855 -0.01(-0.51%)
May 22, 2013 2.434 2.467 2.376 2.397 4,243,804 -0.04(-1.69%)
May 21, 2013 2.471 2.479 2.426 2.438 5,219,213 -0.04(-1.66%)
May 20, 2013 2.500 2.512 2.479 2.479 2,006,427 -0.03(-1.15%)
May 17, 2013 2.487 2.508 2.471 2.508 2,076,296 +0.03(+1.16%)
May 16, 2013 2.463 2.487 2.463 2.479 1,871,788 +0.02(+0.67%)
May 15, 2013 2.471 2.483 2.442 2.463 2,813,827 -0.03(-1.16%)
May 13, 2013 2.512 2.512 2.467 2.492 2,454,726 -0.03(-1.14%)
May 10, 2013 2.545 2.545 2.512 2.520 1,119,974 -0.02(-0.97%)
May 09, 2013 2.541 2.545 2.533 2.545 1,212,215 -0.00(-0.16%)
May 08, 2013 2.529 2.549 2.529 2.549 1,199,660 +0.02(+0.98%)
May 07, 2013 2.500 2.529 2.496 2.524 2,157,608 +0.02(+0.99%)
May 06, 2013 2.516 2.524 2.500 2.500 2,222,700 -0.01(-0.33%)
May 03, 2013 2.537 2.533 2.504 2.508 2,873,376 -0.02(-0.97%)
May 02, 2013 2.524 2.553 2.516 2.533 1,850,070 +0.00(+0.00%)
May 01, 2013 2.590 2.598 2.529 2.533 3,583,902 -0.06(-2.38%)
Apr 30, 2013 2.582 2.607 2.566 2.594 3,996,484 +0.02(+0.80%)
Apr 29, 2013 2.566 2.586 2.553 2.574 2,685,797 +0.02(+0.64%)
Apr 26, 2013 2.557 2.570 2.557 2.557 2,702,937 -0.01(-0.32%)
Apr 25, 2013 2.566 2.578 2.553 2.566 3,312,491 +0.00(+0.00%)
Apr 24, 2013 2.566 2.574 2.554 2.566 2,036,986 +0.00(+0.16%)
Apr 23, 2013 2.529 2.561 2.529 2.561 2,842,102 +0.04(+1.63%)
Apr 22, 2013 2.487 2.541 2.483 2.520 2,036,784 +0.03(+1.16%)
Apr 19, 2013 2.483 2.500 2.471 2.492 1,557,073 +0.01(+0.33%)
Apr 18, 2013 2.467 2.504 2.467 2.483 2,293,695 +0.02(+0.67%)
Apr 17, 2013 2.512 2.512 2.463 2.467 2,972,234 -0.04(-1.64%)
Apr 16, 2013 2.487 2.512 2.471 2.508 2,525,373 +0.04(+1.67%)
Apr 15, 2013 2.533 2.537 2.467 2.467 2,941,090 -0.07(-2.76%)
Apr 12, 2013 2.537 2.545 2.520 2.537 2,356,573 +0.00(+0.16%)
Apr 11, 2013 2.529 2.537 2.520 2.533 1,318,815 +0.00(+0.00%)
Apr 10, 2013 2.533 2.543 2.529 2.533 2,079,088 +0.00(+0.16%)
Apr 09, 2013 2.541 2.549 2.524 2.529 2,026,272 -0.01(-0.49%)
Apr 08, 2013 2.537 2.545 2.529 2.541 1,658,933 +0.00(+0.16%)
Apr 05, 2013 2.512 2.541 2.496 2.537 1,911,998 +0.00(+0.00%)
Apr 04, 2013 2.512 2.537 2.504 2.537 2,209,281 +0.02(+0.82%)
Apr 03, 2013 2.532 2.556 2.508 2.516 3,837,416 -0.02(-0.95%)
Apr 02, 2013 2.552 2.556 2.528 2.540 2,961,314 +0.00(+0.16%)
Apr 01, 2013 2.544 2.560 2.528 2.536 2,683,809 -0.00(-0.16%)
Mar 28, 2013 2.536 2.552 2.524 2.540 3,201,121 +0.00(+0.16%)
Mar 27, 2013 2.512 2.544 2.508 2.536 2,332,592 +0.02(+0.80%)
Mar 26, 2013 2.528 2.536 2.512 2.516 3,233,555 -0.01(-0.32%)
Mar 25, 2013 2.552 2.560 2.524 2.524 3,328,649 -0.04(-1.41%)
Mar 22, 2013 2.512 2.564 2.512 2.560 7,758,128 +0.05(+1.92%)
Mar 21, 2013 2.512 2.524 2.492 2.512 3,055,350 -0.02(-0.79%)
Mar 20, 2013 2.476 2.532 2.463 2.532 6,440,081 +0.06(+2.44%)
Mar 19, 2013 2.504 2.506 2.452 2.472 2,596,150 -0.03(-1.28%)
Mar 18, 2013 2.508 2.516 2.504 2.504 2,204,186 -0.01(-0.48%)
Mar 15, 2013 2.500 2.536 2.488 2.516 8,599,902 +0.01(+0.48%)
Mar 14, 2013 2.476 2.504 2.472 2.504 2,956,054 +0.04(+1.46%)
Mar 13, 2013 2.446 2.472 2.444 2.468 2,866,078 +0.02(+0.65%)
Mar 12, 2013 2.416 2.456 2.404 2.452 3,457,854 +0.05(+2.00%)
Mar 11, 2013 2.400 2.416 2.396 2.404 4,227,310 +0.00(+0.17%)
Mar 08, 2013 2.416 2.416 2.388 2.400 3,288,273 +0.00(+0.00%)
Mar 07, 2013 2.392 2.408 2.388 2.400 4,324,931 +0.00(+0.17%)
Mar 06, 2013 2.420 2.428 2.388 2.396 3,096,328 -0.02(-0.83%)
Mar 05, 2013 2.432 2.432 2.400 2.416 4,448,791 -0.01(-0.50%)
Mar 04, 2013 2.444 2.456 2.404 2.428 2,728,363 -0.02(-0.66%)
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.