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 (%)
Feb 29, 2008 2.615 2.628 2.557 2.610 5,230,498 -0.04(-1.45%)
Feb 28, 2008 2.678 2.678 2.560 2.648 5,685,847 -0.04(-1.53%)
Feb 27, 2008 2.678 2.709 2.637 2.689 5,135,942 +0.04(+1.45%)
Feb 26, 2008 2.684 2.709 2.615 2.651 6,185,958 -0.03(-1.23%)
Feb 25, 2008 2.733 2.747 2.604 2.684 5,278,953 -0.04(-1.31%)
Feb 22, 2008 2.783 2.783 2.654 2.720 3,668,752 -0.06(-2.27%)
Feb 21, 2008 2.813 2.830 2.755 2.783 3,557,902 -0.01(-0.49%)
Feb 20, 2008 2.750 2.805 2.728 2.797 4,889,587 +0.04(+1.40%)
Feb 19, 2008 2.717 2.797 2.678 2.758 5,180,289 +0.07(+2.56%)
Feb 18, 2008 2.632 2.703 2.632 2.689 0 +0.00(+0.00%)
Feb 15, 2008 2.632 2.703 2.632 2.689 2,163,575 +0.03(+1.03%)
Feb 14, 2008 2.755 2.769 2.571 2.662 5,023,823 -0.08(-2.91%)
Feb 13, 2008 2.742 2.775 2.706 2.742 2,488,100 +0.01(+0.40%)
Feb 12, 2008 2.687 2.750 2.687 2.731 2,646,933 +0.04(+1.64%)
Feb 11, 2008 2.725 2.758 2.648 2.687 4,199,835 -0.01(-0.41%)
Feb 08, 2008 2.632 2.709 2.610 2.698 7,313,475 +0.11(+4.25%)
Feb 07, 2008 2.544 2.612 2.544 2.588 3,908,896 +0.04(+1.73%)
Feb 06, 2008 2.582 2.623 2.530 2.544 4,024,554 -0.02(-0.86%)
Feb 05, 2008 2.511 2.615 2.508 2.566 4,869,670 +0.00(+0.00%)
Feb 04, 2008 2.656 2.656 2.516 2.566 2,649,209 +0.01(+0.32%)
Feb 01, 2008 2.500 2.571 2.500 2.557 5,375,774 +0.10(+3.91%)
Jan 31, 2008 2.406 2.475 2.390 2.461 9,858,798 +0.04(+1.82%)
Jan 30, 2008 2.428 2.475 2.398 2.417 7,292,089 -0.02(-1.01%)
Jan 29, 2008 2.502 2.530 2.436 2.442 4,848,124 -0.07(-2.74%)
Jan 28, 2008 2.445 2.535 2.442 2.511 4,702,382 +0.05(+2.24%)
Jan 25, 2008 2.472 2.500 2.406 2.456 33,351,038 +0.01(+0.56%)
Jan 24, 2008 2.502 2.544 2.431 2.442 4,267,469 -0.06(-2.42%)
Jan 23, 2008 2.527 2.582 2.497 2.502 7,028,391 -0.03(-1.09%)
Jan 22, 2008 2.403 2.579 2.296 2.530 6,632,592 +0.17(+7.35%)
Jan 21, 2008 2.445 2.447 2.227 2.357 0 +0.00(+0.00%)
Jan 18, 2008 2.445 2.447 2.227 2.357 5,276,517 -0.08(-3.38%)
Jan 17, 2008 2.420 2.467 2.392 2.439 2,165,146 +0.03(+1.37%)
Jan 16, 2008 2.329 2.445 2.329 2.406 3,335,347 +0.03(+1.27%)
Jan 15, 2008 2.368 2.414 2.310 2.376 2,147,800 -0.03(-1.26%)
Jan 14, 2008 2.340 2.442 2.288 2.406 2,059,151 +0.11(+4.67%)
Jan 11, 2008 2.288 2.343 2.263 2.299 1,855,684 -0.00(-0.12%)
Jan 10, 2008 2.266 2.351 2.208 2.302 2,779,376 +0.01(+0.60%)
Jan 09, 2008 2.258 2.307 2.230 2.288 3,862,822 +0.04(+1.59%)
Jan 08, 2008 2.321 2.379 2.238 2.252 5,054,529 -0.05(-2.27%)
Jan 07, 2008 2.241 2.315 2.203 2.304 4,745,220 +0.08(+3.46%)
Jan 04, 2008 2.293 2.296 2.178 2.227 4,504,348 -0.04(-1.94%)
Jan 03, 2008 2.277 2.285 2.255 2.271 4,487,388 +0.01(+0.24%)
Jan 02, 2008 2.271 2.304 2.244 2.266 1,682,268 -0.01(-0.24%)
Jan 01, 2008 2.260 2.293 2.249 2.271 0 +0.00(+0.00%)
Dec 31, 2007 2.260 2.293 2.249 2.271 5,058,675 +0.00(+0.12%)
Dec 28, 2007 2.280 2.282 2.263 2.269 1,360,762 +0.00(+0.12%)
Dec 27, 2007 2.274 2.296 2.260 2.266 1,289,124 -0.01(-0.36%)
Dec 26, 2007 2.280 2.307 2.263 2.274 2,485,154 -0.01(-0.36%)
Dec 24, 2007 2.324 2.343 2.271 2.282 15,848,316 -0.02(-0.95%)
Dec 21, 2007 2.332 2.346 2.266 2.304 3,154,626 +0.01(+0.24%)
Dec 20, 2007 2.351 2.351 2.233 2.299 3,854,669 -0.02(-1.07%)
Dec 19, 2007 2.337 2.371 2.282 2.324 2,214,238 -0.01(-0.59%)
Dec 18, 2007 2.244 2.340 2.244 2.337 3,050,169 +0.08(+3.53%)
Dec 17, 2007 2.324 2.340 2.236 2.258 4,334,133 -0.01(-0.61%)
Dec 14, 2007 2.379 2.379 2.241 2.271 5,279,590 +0.00(+0.00%)
Dec 13, 2007 2.189 2.274 2.189 2.271 2,662,708 +0.03(+1.23%)
Dec 12, 2007 2.167 2.255 2.159 2.244 4,058,467 +0.13(+6.25%)
Dec 11, 2007 2.214 2.255 2.093 2.112 4,202,431 -0.08(-3.76%)
Dec 10, 2007 2.200 2.200 2.131 2.194 3,850,564 +0.05(+2.31%)
Dec 07, 2007 2.200 2.211 2.145 2.145 3,082,624 -0.04(-2.01%)
Dec 06, 2007 2.186 2.200 2.079 2.189 9,665,521 +0.10(+4.87%)
Dec 05, 2007 2.035 2.104 2.010 2.087 3,521,908 +0.09(+4.69%)
Dec 04, 2007 2.013 2.035 1.933 1.994 1,952,413 -0.02(-1.23%)
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.