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 (%)
Dec 31, 2015 2.441 2.424 2.424 2.424 1,099,069 -0.02(-0.91%)
Dec 30, 2015 2.452 2.469 2.441 2.446 1,016,979 -0.02(-0.90%)
Dec 29, 2015 2.452 2.474 2.441 2.469 1,128,774 +0.01(+0.45%)
Dec 28, 2015 2.479 2.485 2.452 2.458 871,942 -0.03(-1.30%)
Dec 24, 2015 2.485 2.490 2.490 2.490 372,756 +0.00(+0.00%)
Dec 23, 2015 2.490 2.512 2.479 2.490 742,379 -0.01(-0.22%)
Dec 22, 2015 2.463 2.506 2.452 2.495 1,087,549 +0.04(+1.53%)
Dec 21, 2015 2.436 2.458 2.415 2.458 917,788 +0.03(+1.33%)
Dec 18, 2015 2.431 2.468 2.415 2.425 4,267,015 -0.02(-0.88%)
Dec 17, 2015 2.447 2.466 2.431 2.447 799,721 +0.01(+0.22%)
Dec 16, 2015 2.350 2.447 2.350 2.441 1,413,855 +0.09(+3.66%)
Dec 15, 2015 2.339 2.388 2.334 2.355 1,394,660 +0.01(+0.46%)
Dec 14, 2015 2.425 2.431 2.323 2.344 1,469,581 -0.08(-3.33%)
Dec 11, 2015 2.425 2.452 2.415 2.425 1,735,645 -0.03(-1.10%)
Dec 10, 2015 2.447 2.468 2.441 2.452 727,027 +0.00(+0.00%)
Dec 09, 2015 2.452 2.474 2.436 2.452 1,069,195 -0.01(-0.44%)
Dec 08, 2015 2.468 2.479 2.452 2.463 685,252 -0.02(-0.65%)
Dec 07, 2015 2.506 2.512 2.468 2.479 772,695 -0.03(-1.08%)
Dec 04, 2015 2.501 2.522 2.501 2.506 554,338 +0.01(+0.22%)
Dec 03, 2015 2.495 2.522 2.495 2.501 910,709 +0.00(+0.00%)
Dec 02, 2015 2.533 2.544 2.501 2.501 1,102,621 -0.04(-1.49%)
Dec 01, 2015 2.592 2.592 2.533 2.538 2,659,400 -0.05(-2.08%)
Nov 30, 2015 2.587 2.598 2.571 2.592 1,421,527 +0.01(+0.21%)
Nov 27, 2015 2.571 2.587 2.565 2.587 344,249 +0.01(+0.42%)
Nov 25, 2015 2.571 2.576 2.576 2.576 699,498 +0.00(+0.00%)
Nov 24, 2015 2.555 2.576 2.544 2.576 896,436 +0.01(+0.21%)
Nov 23, 2015 2.560 2.579 2.549 2.571 602,064 +0.00(+0.00%)
Nov 20, 2015 2.587 2.587 2.565 2.571 845,497 -0.01(-0.42%)
Nov 19, 2015 2.560 2.587 2.560 2.582 777,215 +0.02(+0.63%)
Nov 18, 2015 2.528 2.571 2.528 2.565 1,393,560 +0.03(+1.28%)
Nov 17, 2015 2.544 2.560 2.533 2.533 1,129,705 -0.02(-0.63%)
Nov 16, 2015 2.533 2.555 2.512 2.549 1,539,833 +0.01(+0.42%)
Nov 13, 2015 2.522 2.560 2.517 2.538 1,424,939 +0.00(+0.00%)
Nov 12, 2015 2.544 2.560 2.528 2.538 1,427,648 -0.02(-0.84%)
Nov 11, 2015 2.533 2.565 2.528 2.560 1,401,678 +0.03(+1.28%)
Nov 10, 2015 2.490 2.533 2.485 2.528 906,516 +0.03(+1.30%)
Nov 09, 2015 2.512 2.533 2.495 2.495 1,242,335 -0.02(-0.86%)
Nov 06, 2015 2.506 2.538 2.479 2.517 2,269,080 +0.02(+0.65%)
Nov 05, 2015 2.512 2.528 2.501 2.501 1,522,422 -0.02(-0.64%)
Nov 04, 2015 2.544 2.565 2.506 2.517 3,234,100 -0.04(-1.48%)
Nov 03, 2015 2.582 2.592 2.468 2.555 4,295,954 -0.04(-1.46%)
Nov 02, 2015 2.560 2.606 2.555 2.592 1,745,213 +0.02(+0.84%)
Oct 30, 2015 2.603 2.603 2.560 2.571 1,892,403 -0.03(-1.04%)
Oct 29, 2015 2.641 2.641 2.598 2.598 877,308 -0.04(-1.43%)
Oct 28, 2015 2.614 2.641 2.587 2.635 2,248,097 +0.02(+0.82%)
Oct 27, 2015 2.646 2.657 2.603 2.614 1,530,306 -0.04(-1.42%)
Oct 26, 2015 2.662 2.662 2.644 2.652 1,041,933 -0.01(-0.40%)
Oct 23, 2015 2.668 2.668 2.641 2.662 1,205,712 +0.00(+0.00%)
Oct 22, 2015 2.657 2.668 2.635 2.662 1,800,232 +0.02(+0.61%)
Oct 21, 2015 2.673 2.673 2.646 2.646 973,544 -0.02(-0.61%)
Oct 20, 2015 2.662 2.668 2.652 2.662 1,475,264 -0.01(-0.20%)
Oct 19, 2015 2.652 2.668 2.635 2.668 1,431,181 +0.01(+0.41%)
Oct 16, 2015 2.662 2.665 2.641 2.657 1,433,268 +0.01(+0.20%)
Oct 15, 2015 2.641 2.657 2.619 2.652 1,537,100 +0.02(+0.61%)
Oct 14, 2015 2.662 2.673 2.625 2.635 1,457,767 -0.02(-0.81%)
Oct 13, 2015 2.689 2.695 2.652 2.657 2,176,737 -0.03(-1.00%)
Oct 12, 2015 2.684 2.711 2.679 2.684 2,566,831 +0.01(+0.40%)
Oct 09, 2015 2.684 2.689 2.668 2.673 1,517,203 -0.01(-0.20%)
Oct 08, 2015 2.700 2.711 2.676 2.679 2,938,908 -0.02(-0.60%)
Oct 07, 2015 2.679 2.700 2.673 2.695 1,477,153 +0.02(+0.81%)
Oct 06, 2015 2.668 2.689 2.662 2.673 2,274,398 +0.01(+0.40%)
Oct 05, 2015 2.609 2.668 2.598 2.662 5,419,562 +0.06(+2.49%)
Oct 02, 2015 2.652 2.679 2.452 2.598 19,038,022 -0.06(-2.43%)
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.