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, 2008 1.507 1.617 1.499 1.611 21,102,502 +0.09(+5.97%)
Oct 30, 2008 1.463 1.526 1.433 1.521 1,820,199 +0.09(+6.55%)
Oct 29, 2008 1.413 1.482 1.361 1.427 3,873,368 -0.02(-1.14%)
Oct 28, 2008 1.413 1.452 1.306 1.444 3,494,173 +0.08(+6.06%)
Oct 27, 2008 1.375 1.427 1.350 1.361 2,369,904 -0.04(-2.75%)
Oct 24, 2008 1.386 1.515 1.292 1.400 2,656,111 -0.10(-6.43%)
Oct 23, 2008 1.578 1.592 1.413 1.496 4,010,226 -0.07(-4.23%)
Oct 22, 2008 1.554 1.666 1.512 1.562 2,371,537 -0.03(-2.07%)
Oct 21, 2008 1.639 1.644 1.589 1.595 1,476,779 -0.02(-1.53%)
Oct 20, 2008 1.540 1.639 1.540 1.620 3,259,625 +0.10(+6.70%)
Oct 17, 2008 1.449 1.644 1.441 1.518 0 -0.02(-1.08%)
Oct 16, 2008 1.435 1.551 1.339 1.534 3,171,103 +0.10(+6.90%)
Oct 15, 2008 1.606 1.625 1.433 1.435 5,689,128 -0.20(-11.97%)
Oct 14, 2008 1.620 1.675 1.537 1.631 4,283,724 +0.04(+2.60%)
Oct 13, 2008 1.534 1.595 1.457 1.589 5,435,390 +0.10(+6.45%)
Oct 10, 2008 1.389 1.515 1.323 1.493 6,893,591 +0.01(+0.56%)
Oct 09, 2008 1.666 1.699 1.416 1.485 5,354,574 -0.17(-10.00%)
Oct 08, 2008 1.606 1.669 1.545 1.650 6,258,964 -0.03(-1.64%)
Oct 07, 2008 1.683 1.691 1.589 1.677 5,399,200 +0.00(+0.00%)
Oct 06, 2008 1.490 1.686 1.490 1.677 6,289,056 +0.12(+7.58%)
Oct 03, 2008 1.559 1.644 1.559 1.559 0 +0.04(+2.53%)
Oct 02, 2008 1.633 1.639 1.512 1.521 4,453,270 -0.12(-7.37%)
Oct 01, 2008 1.647 1.647 1.581 1.642 3,430,775 +0.01(+0.84%)
Sep 30, 2008 1.606 1.673 1.488 1.628 6,258,611 +0.10(+6.47%)
Sep 29, 2008 1.677 1.677 1.512 1.529 4,522,170 -0.18(-10.47%)
Sep 26, 2008 1.721 1.732 1.664 1.708 0 -0.07(-3.87%)
Sep 25, 2008 1.804 1.804 1.752 1.776 2,162,001 +0.04(+2.21%)
Sep 24, 2008 1.774 1.790 1.732 1.738 2,214,416 -0.05(-2.62%)
Sep 23, 2008 1.798 1.886 1.772 1.785 3,172,605 -0.01(-0.76%)
Sep 22, 2008 1.908 1.944 1.796 1.798 2,856,171 -0.13(-6.57%)
Sep 19, 2008 1.996 2.076 1.837 1.925 0 +0.11(+6.06%)
Sep 18, 2008 1.719 1.823 1.551 1.815 9,025,243 +0.11(+6.28%)
Sep 17, 2008 1.884 1.914 1.609 1.708 6,613,155 -0.22(-11.41%)
Sep 16, 2008 1.897 1.985 1.816 1.928 5,611,213 -0.03(-1.41%)
Sep 15, 2008 1.991 2.043 1.903 1.955 3,915,526 -0.10(-4.82%)
Sep 12, 2008 2.010 2.062 1.988 2.054 3,759,816 +0.02(+1.22%)
Sep 11, 2008 1.922 2.046 1.892 2.029 5,474,351 +0.06(+2.93%)
Sep 10, 2008 2.021 2.040 1.958 1.972 7,284,132 -0.01(-0.55%)
Sep 09, 2008 2.043 2.060 1.980 1.983 8,425,874 -0.04(-2.04%)
Sep 08, 2008 2.101 2.197 1.983 2.024 17,378,664 +0.21(+11.52%)
Sep 05, 2008 1.798 1.829 1.749 1.815 0 -0.00(-0.15%)
Sep 04, 2008 1.787 1.829 1.782 1.818 2,225,653 +0.00(+0.00%)
Sep 03, 2008 1.818 1.829 1.782 1.818 3,295,182 +0.02(+1.23%)
Sep 02, 2008 1.826 1.853 1.779 1.796 3,168,863 -0.00(-0.15%)
Aug 29, 2008 1.787 1.826 1.774 1.798 0 +0.00(+0.00%)
Aug 28, 2008 1.760 1.812 1.738 1.798 5,977,750 +0.05(+2.67%)
Aug 27, 2008 1.746 1.760 1.713 1.752 3,761,794 +0.01(+0.79%)
Aug 26, 2008 1.721 1.741 1.691 1.738 3,085,166 +0.02(+1.12%)
Aug 25, 2008 1.749 1.749 1.702 1.719 6,114,248 -0.02(-1.26%)
Aug 22, 2008 1.708 1.752 1.675 1.741 0 +0.03(+1.93%)
Aug 21, 2008 1.697 1.741 1.697 1.708 2,929,100 -0.02(-1.43%)
Aug 20, 2008 1.666 1.735 1.662 1.732 2,630,733 +0.07(+4.48%)
Aug 19, 2008 1.713 1.713 1.633 1.658 3,298,877 -0.05(-3.21%)
Aug 18, 2008 1.741 1.779 1.702 1.713 1,921,042 -0.03(-1.58%)
Aug 15, 2008 1.757 1.793 1.710 1.741 0 -0.00(-0.16%)
Aug 14, 2008 1.738 1.765 1.738 1.743 2,035,626 +0.01(+0.48%)
Aug 13, 2008 1.732 1.746 1.697 1.735 1,526,286 +0.00(+0.00%)
Aug 12, 2008 1.749 1.785 1.721 1.735 2,052,801 -0.01(-0.79%)
Aug 11, 2008 1.716 1.779 1.694 1.749 3,272,611 +0.04(+2.25%)
Aug 08, 2008 1.653 1.719 1.650 1.710 4,034,147 +0.05(+2.98%)
Aug 07, 2008 1.708 1.724 1.628 1.661 3,515,515 -0.08(-4.43%)
Aug 06, 2008 1.705 1.801 1.694 1.738 5,206,424 +0.08(+4.98%)
Aug 05, 2008 1.631 1.664 1.614 1.655 4,165,692 +0.05(+2.91%)
Aug 04, 2008 1.680 1.680 1.603 1.609 4,493,213 -0.07(-4.26%)
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.