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, 2007 1.977 2.021 1.897 1.930 14,373,242 +0.07(+4.00%)
Nov 29, 2007 1.892 1.917 1.834 1.856 2,369,879 -0.04(-1.89%)
Nov 28, 2007 1.796 1.928 1.787 1.892 2,342,242 +0.10(+5.36%)
Nov 27, 2007 1.793 1.829 1.765 1.796 1,200,758 +0.01(+0.62%)
Nov 26, 2007 1.955 1.955 1.774 1.785 2,512,246 -0.17(-8.59%)
Nov 23, 2007 1.961 1.963 1.941 1.952 1,420,403 +0.00(+0.14%)
Nov 21, 2007 1.818 1.950 1.727 1.950 2,733,346 +0.12(+6.78%)
Nov 20, 2007 1.914 1.915 1.796 1.826 3,575,728 -0.09(-4.60%)
Nov 19, 2007 1.919 1.950 1.892 1.914 1,368,398 -0.01(-0.29%)
Nov 16, 2007 1.961 1.961 1.873 1.919 2,416,062 -0.03(-1.69%)
Nov 15, 2007 1.908 1.958 1.826 1.952 3,221,900 +0.03(+1.57%)
Nov 14, 2007 1.917 1.939 1.886 1.922 1,014,935 +0.01(+0.72%)
Nov 13, 2007 1.842 1.917 1.842 1.908 1,586,589 +0.04(+2.06%)
Nov 12, 2007 1.812 1.897 1.782 1.870 1,940,777 +0.07(+3.98%)
Nov 09, 2007 1.732 1.831 1.719 1.798 4,548,116 +0.02(+1.40%)
Nov 08, 2007 1.787 1.812 1.746 1.774 1,896,048 -0.01(-0.62%)
Nov 07, 2007 1.856 1.856 1.754 1.785 1,533,857 -0.11(-5.67%)
Nov 06, 2007 1.826 1.906 1.790 1.892 1,391,672 +0.06(+3.46%)
Nov 05, 2007 1.760 1.851 1.710 1.829 1,198,212 +0.04(+2.31%)
Nov 02, 2007 1.812 1.812 1.752 1.787 2,741,161 -0.02(-1.37%)
Nov 01, 2007 1.842 1.903 1.787 1.812 2,458,972 -0.07(-3.51%)
Oct 31, 2007 1.903 1.933 1.787 1.878 3,884,099 -0.02(-1.30%)
Oct 30, 2007 1.895 1.933 1.881 1.903 1,408,399 +0.00(+0.00%)
Oct 29, 2007 1.892 1.911 1.870 1.903 7,394,008 +0.02(+1.17%)
Oct 26, 2007 1.892 1.917 1.851 1.881 994,934 +0.02(+1.18%)
Oct 25, 2007 1.845 1.875 1.771 1.859 3,715,004 +0.01(+0.75%)
Oct 24, 2007 1.820 1.853 1.768 1.845 1,966,959 +0.02(+0.90%)
Oct 23, 2007 1.845 1.845 1.749 1.829 2,917,529 +0.00(+0.00%)
Oct 22, 2007 1.732 1.840 1.719 1.829 3,907,373 +0.07(+4.23%)
Oct 19, 2007 1.727 1.776 1.713 1.754 3,521,908 +0.02(+1.11%)
Oct 18, 2007 1.639 1.768 1.633 1.735 6,592,533 +0.17(+10.90%)
Oct 17, 2007 1.501 1.578 1.501 1.565 1,943,686 +0.06(+4.21%)
Oct 16, 2007 1.526 1.537 1.488 1.501 939,296 -0.03(-1.97%)
Oct 15, 2007 1.565 1.573 1.504 1.532 1,458,946 -0.05(-2.96%)
Oct 12, 2007 1.578 1.581 1.534 1.578 801,111 +0.01(+0.35%)
Oct 11, 2007 1.576 1.592 1.540 1.573 1,332,397 +0.00(+0.18%)
Oct 10, 2007 1.567 1.578 1.482 1.570 1,242,213 +0.00(+0.18%)
Oct 09, 2007 1.545 1.570 1.463 1.567 1,529,130 +0.02(+1.42%)
Oct 08, 2007 1.578 1.592 1.507 1.545 917,841 -0.04(-2.77%)
Oct 05, 2007 1.636 1.636 1.397 1.589 1,424,400 -0.03(-2.03%)
Oct 04, 2007 1.620 1.639 1.606 1.622 1,430,945 +0.01(+0.34%)
Oct 03, 2007 1.595 1.625 1.595 1.617 2,749,161 +0.02(+1.38%)
Oct 02, 2007 1.526 1.614 1.512 1.595 3,378,995 +0.09(+5.65%)
Oct 01, 2007 1.474 1.512 1.452 1.510 1,385,126 +0.03(+1.86%)
Sep 28, 2007 1.430 1.485 1.416 1.482 1,463,310 +0.05(+3.45%)
Sep 27, 2007 1.471 1.488 1.430 1.433 1,346,216 -0.04(-2.62%)
Sep 26, 2007 1.529 1.554 1.468 1.471 1,679,315 -0.04(-2.90%)
Sep 25, 2007 1.534 1.559 1.501 1.515 1,503,311 -0.02(-1.61%)
Sep 24, 2007 1.622 1.622 1.529 1.540 1,717,862 -0.07(-4.44%)
Sep 21, 2007 1.589 1.636 1.554 1.611 3,818,279 +0.04(+2.45%)
Sep 20, 2007 1.666 1.680 1.543 1.573 2,219,693 -0.10(-5.77%)
Sep 19, 2007 1.587 1.683 1.587 1.669 5,868,878 +0.10(+6.49%)
Sep 18, 2007 1.397 1.620 1.389 1.567 4,732,121 +0.18(+12.87%)
Sep 17, 2007 1.391 1.413 1.389 1.389 1,370,217 -0.01(-0.79%)
Sep 14, 2007 1.405 1.441 1.378 1.400 1,713,862 -0.02(-1.55%)
Sep 13, 2007 1.383 1.441 1.364 1.422 2,686,978 +0.04(+2.99%)
Sep 12, 2007 1.424 1.452 1.364 1.380 3,358,631 -0.05(-3.28%)
Sep 11, 2007 1.485 1.503 1.397 1.427 3,201,900 -0.05(-3.17%)
Sep 10, 2007 1.424 1.499 1.389 1.474 2,857,528 +0.06(+4.48%)
Sep 07, 2007 1.367 1.532 1.350 1.411 10,897,371 +0.02(+1.79%)
Sep 06, 2007 1.402 1.424 1.367 1.386 2,475,336 -0.02(-1.18%)
Sep 05, 2007 1.438 1.444 1.397 1.402 891,295 -0.04(-3.04%)
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.