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, 2012 2.291 2.324 2.287 2.320 4,458,554 +0.02(+0.70%)
Dec 28, 2012 2.304 2.316 2.291 2.304 3,053,578 -0.01(-0.52%)
Dec 27, 2012 2.332 2.348 2.291 2.316 3,853,304 -0.03(-1.37%)
Dec 26, 2012 2.324 2.412 2.308 2.348 9,124,909 +0.03(+1.39%)
Dec 24, 2012 2.312 2.327 2.308 2.316 2,518,005 -0.01(-0.50%)
Dec 21, 2012 2.331 2.335 2.306 2.327 6,648,757 -0.02(-1.00%)
Dec 20, 2012 2.280 2.355 2.276 2.351 10,779,419 +0.07(+3.09%)
Dec 19, 2012 2.261 2.300 2.257 2.280 5,844,452 +0.03(+1.22%)
Dec 18, 2012 2.229 2.253 2.218 2.253 3,468,245 +0.02(+1.05%)
Dec 17, 2012 2.198 2.237 2.198 2.229 3,499,751 +0.04(+1.79%)
Dec 14, 2012 2.214 2.218 2.159 2.190 4,283,912 -0.02(-1.06%)
Dec 13, 2012 2.245 2.249 2.206 2.214 4,058,376 -0.04(-1.57%)
Dec 12, 2012 2.300 2.303 2.245 2.249 3,281,971 -0.05(-2.21%)
Dec 11, 2012 2.312 2.319 2.292 2.300 2,657,429 -0.01(-0.51%)
Dec 10, 2012 2.300 2.316 2.292 2.312 1,636,374 +0.02(+0.68%)
Dec 07, 2012 2.284 2.304 2.280 2.296 2,547,575 +0.01(+0.34%)
Dec 06, 2012 2.284 2.304 2.280 2.288 2,127,054 -0.00(-0.17%)
Dec 05, 2012 2.304 2.312 2.284 2.292 2,345,156 -0.01(-0.51%)
Dec 04, 2012 2.292 2.331 2.292 2.304 2,139,914 -0.00(-0.17%)
Nov 30, 2012 2.304 2.323 2.300 2.308 4,225,196 +0.01(+0.51%)
Nov 29, 2012 2.284 2.308 2.261 2.296 5,137,401 +0.02(+1.03%)
Nov 28, 2012 2.261 2.288 2.257 2.273 2,102,357 +0.00(+0.17%)
Nov 27, 2012 2.276 2.292 2.261 2.269 2,403,982 -0.01(-0.51%)
Nov 26, 2012 2.284 2.300 2.261 2.280 2,440,378 -0.01(-0.34%)
Nov 23, 2012 2.261 2.288 2.249 2.288 2,099,719 +0.04(+1.56%)
Nov 21, 2012 2.245 2.265 2.226 2.253 2,372,241 +0.01(+0.35%)
Nov 20, 2012 2.261 2.265 2.233 2.245 3,228,105 -0.01(-0.35%)
Nov 19, 2012 2.261 2.280 2.241 2.253 6,001,069 +0.01(+0.35%)
Nov 16, 2012 2.190 2.257 2.183 2.245 8,621,414 +0.07(+3.42%)
Nov 15, 2012 2.136 2.194 2.116 2.171 9,179,295 +0.00(+0.18%)
Nov 14, 2012 2.198 2.222 2.155 2.167 12,720,233 -0.04(-1.77%)
Nov 13, 2012 2.245 2.245 2.147 2.206 12,607,918 -0.04(-1.91%)
Nov 12, 2012 2.273 2.284 2.249 2.249 4,049,888 -0.03(-1.20%)
Nov 09, 2012 2.263 2.296 2.245 2.276 3,899,759 +0.00(+0.00%)
Nov 08, 2012 2.296 2.323 2.276 2.276 3,675,732 -0.01(-0.34%)
Nov 07, 2012 2.319 2.319 2.249 2.284 8,171,285 -0.05(-2.34%)
Nov 06, 2012 2.386 2.386 2.335 2.339 3,802,073 -0.04(-1.64%)
Nov 05, 2012 2.394 2.402 2.366 2.378 6,532,218 -0.03(-1.14%)
Nov 02, 2012 2.425 2.425 2.398 2.405 5,467,606 -0.01(-0.32%)
Nov 01, 2012 2.394 2.425 2.394 2.413 5,890,016 +0.01(+0.49%)
Oct 31, 2012 2.366 2.402 2.362 2.402 4,850,526 +0.05(+2.16%)
Oct 26, 2012 2.370 2.351 2.351 2.351 8,359,177 -0.02(-0.99%)
Oct 25, 2012 2.398 2.398 2.335 2.374 14,039,059 -0.01(-0.33%)
Oct 24, 2012 2.394 2.405 2.374 2.382 5,394,735 +0.00(+0.00%)
Oct 23, 2012 2.390 2.393 2.374 2.382 2,859,467 -0.04(-1.77%)
Oct 19, 2012 2.449 2.456 2.421 2.425 3,414,221 -0.03(-1.12%)
Oct 18, 2012 2.449 2.476 2.445 2.452 3,032,530 +0.00(+0.16%)
Oct 17, 2012 2.398 2.460 2.394 2.449 4,984,880 +0.06(+2.62%)
Oct 16, 2012 2.370 2.390 2.370 2.386 4,137,675 +0.01(+0.33%)
Oct 15, 2012 2.413 2.421 2.351 2.378 11,367,405 -0.05(-1.94%)
Oct 12, 2012 2.464 2.464 2.421 2.425 5,941,870 -0.04(-1.59%)
Oct 11, 2012 2.445 2.476 2.445 2.464 3,671,848 +0.02(+0.96%)
Oct 10, 2012 2.480 2.480 2.405 2.441 7,939,158 -0.04(-1.42%)
Oct 09, 2012 2.503 2.507 2.476 2.476 4,985,596 -0.03(-1.09%)
Oct 08, 2012 2.488 2.507 2.484 2.503 3,664,308 +0.01(+0.31%)
Oct 05, 2012 2.503 2.515 2.488 2.495 4,138,557 -0.01(-0.31%)
Oct 04, 2012 2.484 2.527 2.484 2.503 6,062,523 +0.02(+0.63%)
Oct 03, 2012 2.523 2.523 2.476 2.488 7,794,815 -0.02(-0.63%)
Oct 02, 2012 2.515 2.526 2.488 2.503 9,055,063 -0.01(-0.46%)
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.