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, 2014 2.504 2.504 2.475 2.494 3,325,020 +0.00(+0.19%)
Oct 30, 2014 2.475 2.494 2.455 2.489 2,144,628 +0.02(+0.78%)
Oct 29, 2014 2.504 2.504 2.460 2.470 1,816,146 -0.03(-1.34%)
Oct 28, 2014 2.494 2.513 2.479 2.504 3,026,615 +0.01(+0.39%)
Oct 27, 2014 2.479 2.504 2.489 2.494 2,155,104 +0.00(+0.19%)
Oct 24, 2014 2.494 2.494 2.465 2.489 1,935,364 +0.00(+0.00%)
Oct 23, 2014 2.489 2.494 2.479 2.489 1,927,283 +0.00(+0.19%)
Oct 22, 2014 2.494 2.508 2.479 2.484 2,351,457 -0.01(-0.58%)
Oct 21, 2014 2.475 2.504 2.446 2.499 2,274,739 +0.03(+1.17%)
Oct 20, 2014 2.470 2.475 2.451 2.470 1,550,316 +0.01(+0.59%)
Oct 17, 2014 2.475 2.475 2.446 2.455 1,267,952 +0.00(+0.00%)
Oct 16, 2014 2.470 2.470 2.451 2.455 1,819,230 -0.02(-0.78%)
Oct 15, 2014 2.475 2.504 2.455 2.475 2,815,345 -0.00(-0.19%)
Oct 14, 2014 2.489 2.494 2.472 2.479 2,984,080 +0.00(+0.00%)
Oct 13, 2014 2.436 2.494 2.431 2.479 2,505,465 +0.04(+1.77%)
Oct 10, 2014 2.417 2.446 2.417 2.436 3,208,721 +0.01(+0.60%)
Oct 09, 2014 2.403 2.427 2.403 2.422 2,253,206 +0.02(+0.80%)
Oct 08, 2014 2.355 2.407 2.350 2.403 2,919,182 +0.04(+1.83%)
Oct 07, 2014 2.326 2.367 2.326 2.359 2,064,476 +0.02(+1.03%)
Oct 06, 2014 2.326 2.355 2.316 2.335 1,918,846 +0.01(+0.41%)
Oct 03, 2014 2.331 2.331 2.307 2.326 1,348,789 +0.00(+0.21%)
Oct 02, 2014 2.311 2.326 2.302 2.321 1,849,869 +0.00(+0.21%)
Oct 01, 2014 2.302 2.321 2.302 2.316 2,795,323 +0.01(+0.63%)
Sep 30, 2014 2.355 2.355 2.302 2.302 2,958,531 -0.04(-1.84%)
Sep 29, 2014 2.355 2.359 2.335 2.345 2,129,443 -0.01(-0.61%)
Sep 26, 2014 2.359 2.359 2.326 2.359 3,313,101 +0.01(+0.41%)
Sep 25, 2014 2.345 2.354 2.336 2.350 2,089,513 +0.01(+0.40%)
Sep 24, 2014 2.336 2.352 2.336 2.340 2,556,610 +0.00(+0.00%)
Sep 23, 2014 2.359 2.359 2.340 2.340 2,002,206 -0.02(-0.79%)
Sep 22, 2014 2.364 2.382 2.354 2.359 1,895,974 -0.01(-0.59%)
Sep 19, 2014 2.359 2.378 2.354 2.373 4,346,916 +0.02(+0.99%)
Sep 18, 2014 2.359 2.364 2.350 2.350 1,957,388 -0.01(-0.40%)
Sep 17, 2014 2.364 2.382 2.359 2.359 1,301,561 -0.00(-0.20%)
Sep 16, 2014 2.354 2.368 2.345 2.364 2,419,783 +0.01(+0.40%)
Sep 15, 2014 2.340 2.359 2.336 2.354 2,127,424 +0.01(+0.40%)
Sep 12, 2014 2.396 2.396 2.340 2.345 2,178,868 -0.05(-2.14%)
Sep 11, 2014 2.368 2.401 2.368 2.396 1,852,123 +0.03(+1.18%)
Sep 10, 2014 2.387 2.387 2.368 2.368 1,516,238 -0.02(-0.98%)
Sep 09, 2014 2.396 2.406 2.392 2.392 1,399,620 -0.01(-0.39%)
Sep 08, 2014 2.396 2.406 2.387 2.401 2,026,096 +0.00(+0.19%)
Sep 05, 2014 2.387 2.401 2.382 2.396 979,116 +0.00(+0.20%)
Sep 04, 2014 2.406 2.406 2.382 2.392 1,200,445 -0.01(-0.39%)
Sep 03, 2014 2.415 2.415 2.392 2.401 3,396,400 -0.00(-0.19%)
Sep 02, 2014 2.420 2.420 2.396 2.406 1,087,170 -0.02(-0.77%)
Aug 29, 2014 2.415 2.425 2.425 2.425 1,441,300 +0.01(+0.58%)
Aug 28, 2014 2.401 2.415 2.401 2.410 919,217 +0.00(+0.19%)
Aug 27, 2014 2.392 2.410 2.392 2.406 2,576,274 -0.01(-0.58%)
Aug 26, 2014 2.425 2.425 2.410 2.420 829,067 +0.00(+0.19%)
Aug 25, 2014 2.415 2.420 2.406 2.415 831,354 +0.00(+0.19%)
Aug 22, 2014 2.420 2.420 2.396 2.410 1,363,978 -0.00(-0.19%)
Aug 21, 2014 2.415 2.425 2.410 2.415 1,667,317 -0.00(-0.19%)
Aug 20, 2014 2.415 2.429 2.401 2.420 2,032,700 +0.00(+0.19%)
Aug 19, 2014 2.415 2.429 2.410 2.415 1,034,446 +0.00(+0.00%)
Aug 18, 2014 2.406 2.425 2.401 2.415 1,407,996 +0.01(+0.58%)
Aug 15, 2014 2.415 2.434 2.401 2.401 1,247,503 +0.00(+0.00%)
Aug 14, 2014 2.392 2.406 2.382 2.401 1,600,291 +0.00(+0.19%)
Aug 13, 2014 2.396 2.396 2.382 2.396 569,586 +0.01(+0.39%)
Aug 12, 2014 2.396 2.415 2.382 2.387 1,253,933 -0.01(-0.58%)
Aug 11, 2014 2.387 2.415 2.387 2.401 884,345 +0.01(+0.59%)
Aug 08, 2014 2.378 2.406 2.373 2.387 2,198,870 +0.01(+0.39%)
Aug 07, 2014 2.378 2.406 2.368 2.378 2,716,510 -0.00(-0.20%)
Aug 06, 2014 2.368 2.382 2.364 2.382 1,060,164 +0.01(+0.39%)
Aug 05, 2014 2.359 2.387 2.359 2.373 1,073,568 +0.00(+0.00%)
Aug 04, 2014 2.382 2.387 2.350 2.373 1,670,292 +0.00(+0.00%)
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.