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 (%)
Jun 30, 2011 2.449 2.452 2.442 2.452 4,489,837 +0.01(+0.40%)
Jun 29, 2011 2.426 2.442 2.426 2.442 3,605,750 +0.02(+0.67%)
Jun 28, 2011 2.416 2.426 2.403 2.426 4,252,115 +0.01(+0.54%)
Jun 27, 2011 2.433 2.436 2.406 2.413 5,283,386 -0.02(-0.67%)
Jun 24, 2011 2.423 2.429 2.410 2.429 5,175,165 +0.02(+0.81%)
Jun 23, 2011 2.413 2.419 2.403 2.410 4,934,644 -0.01(-0.54%)
Jun 22, 2011 2.426 2.436 2.403 2.423 7,767,401 +0.01(+0.54%)
Jun 21, 2011 2.410 2.423 2.403 2.410 3,647,668 +0.01(+0.41%)
Jun 20, 2011 2.400 2.400 2.393 2.400 3,533,842 +0.02(+0.96%)
Jun 17, 2011 2.367 2.390 2.364 2.377 4,560,614 -0.01(-0.27%)
Jun 16, 2011 2.377 2.393 2.371 2.384 4,238,900 +0.02(+0.69%)
Jun 15, 2011 2.357 2.380 2.357 2.367 2,709,835 +0.00(+0.00%)
Jun 14, 2011 2.371 2.380 2.361 2.367 4,010,544 +0.00(+0.14%)
Jun 13, 2011 2.364 2.367 2.344 2.364 4,258,957 +0.01(+0.42%)
Jun 10, 2011 2.380 2.380 2.354 2.354 3,459,570 -0.02(-0.83%)
Jun 09, 2011 2.393 2.397 2.371 2.374 3,315,375 -0.02(-0.82%)
Jun 08, 2011 2.354 2.403 2.354 2.393 6,611,496 +0.03(+1.10%)
Jun 07, 2011 2.351 2.371 2.351 2.367 3,106,991 +0.02(+0.97%)
Jun 06, 2011 2.344 2.357 2.344 2.344 2,763,235 +0.00(+0.00%)
Jun 03, 2011 2.341 2.360 2.335 2.344 2,363,427 -0.00(-0.14%)
May 24, 2011 2.367 2.367 2.344 2.348 3,226,375 -0.00(-0.14%)
May 23, 2011 2.364 2.364 2.344 2.351 2,468,294 +0.00(+0.00%)
May 20, 2011 2.344 2.361 2.341 2.351 3,172,237 +0.00(+0.14%)
May 19, 2011 2.351 2.354 2.338 2.348 2,339,906 +0.01(+0.42%)
May 18, 2011 2.338 2.344 2.328 2.338 2,111,302 +0.01(+0.28%)
May 17, 2011 2.351 2.351 2.325 2.331 2,153,887 -0.01(-0.28%)
May 16, 2011 2.338 2.357 2.335 2.338 2,647,979 +0.00(+0.00%)
May 13, 2011 2.367 2.374 2.338 2.338 2,640,757 -0.03(-1.24%)
May 12, 2011 2.354 2.371 2.351 2.367 2,980,869 +0.01(+0.55%)
May 11, 2011 2.377 2.377 2.354 2.354 2,912,538 -0.02(-0.83%)
May 10, 2011 2.377 2.380 2.364 2.374 3,562,254 +0.00(+0.14%)
May 09, 2011 2.364 2.380 2.357 2.371 3,931,531 +0.01(+0.42%)
May 06, 2011 2.374 2.374 2.354 2.361 2,927,325 -0.01(-0.28%)
May 05, 2011 2.361 2.374 2.351 2.367 6,030,080 +0.01(+0.42%)
May 04, 2011 2.354 2.372 2.335 2.357 4,066,305 +0.01(+0.42%)
May 03, 2011 2.348 2.357 2.335 2.348 2,072,296 +0.00(+0.14%)
May 02, 2011 2.344 2.348 2.343 2.344 3,275,310 +0.00(+0.00%)
Apr 29, 2011 2.325 2.344 2.312 2.344 3,419,649 +0.01(+0.56%)
Apr 28, 2011 2.305 2.331 2.302 2.331 4,339,385 +0.03(+1.28%)
Apr 27, 2011 2.312 2.315 2.294 2.302 4,961,580 -0.00(-0.14%)
Apr 26, 2011 2.299 2.315 2.295 2.305 5,041,784 +0.01(+0.28%)
Apr 25, 2011 2.299 2.302 2.289 2.299 4,295,993 +0.00(+0.14%)
Apr 21, 2011 2.295 2.302 2.292 2.295 4,857,714 +0.00(+0.14%)
Apr 20, 2011 2.292 2.299 2.286 2.292 3,518,367 +0.02(+0.72%)
Apr 19, 2011 2.286 2.286 2.266 2.276 2,033,275 -0.00(-0.14%)
Apr 18, 2011 2.273 2.282 2.263 2.279 3,851,924 -0.00(-0.14%)
Apr 15, 2011 2.276 2.286 2.269 2.282 3,631,944 +0.00(+0.00%)
Apr 14, 2011 2.266 2.282 2.256 2.282 2,715,544 +0.03(+1.16%)
Apr 13, 2011 2.259 2.273 2.253 2.256 3,662,433 +0.00(+0.15%)
Apr 12, 2011 2.269 2.292 2.253 2.253 4,132,850 -0.02(-1.00%)
Apr 11, 2011 2.282 2.305 2.273 2.276 5,707,221 +0.00(+0.14%)
Apr 08, 2011 2.299 2.299 2.259 2.273 6,766,570 -0.01(-0.57%)
Apr 07, 2011 2.292 2.302 2.286 2.286 5,507,840 -0.01(-0.43%)
Apr 06, 2011 2.305 2.308 2.292 2.295 8,109,360 +0.00(+0.00%)
Apr 05, 2011 2.305 2.311 2.295 2.295 9,521,379 -0.00(-0.14%)
Apr 04, 2011 2.270 2.308 2.270 2.299 12,700,898 +0.02(+0.69%)
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.