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 (%)
May 30, 2014 2.424 2.469 2.419 2.456 4,610,325 +0.04(+1.50%)
May 29, 2014 2.424 2.433 2.419 2.419 2,529,208 -0.01(-0.37%)
May 28, 2014 2.456 2.456 2.424 2.428 3,184,102 +0.00(+0.19%)
May 27, 2014 2.433 2.437 2.419 2.424 1,856,730 +0.00(+0.00%)
May 23, 2014 2.415 2.424 2.424 2.424 1,311,965 +0.01(+0.28%)
May 22, 2014 2.419 2.424 2.406 2.417 1,027,075 -0.00(-0.09%)
May 21, 2014 2.419 2.424 2.410 2.419 1,600,430 -0.00(-0.19%)
May 20, 2014 2.424 2.428 2.415 2.424 1,648,753 -0.00(-0.19%)
May 19, 2014 2.419 2.433 2.419 2.428 1,667,909 +0.00(+0.00%)
May 16, 2014 2.415 2.433 2.415 2.428 3,225,091 +0.00(+0.19%)
May 15, 2014 2.424 2.440 2.401 2.424 4,773,494 -0.01(-0.37%)
May 14, 2014 2.415 2.437 2.410 2.433 2,971,643 +0.02(+0.94%)
May 13, 2014 2.410 2.415 2.401 2.410 4,190,472 +0.00(+0.19%)
May 12, 2014 2.410 2.433 2.401 2.406 4,665,550 -0.01(-0.38%)
May 09, 2014 2.419 2.446 2.410 2.415 7,076,196 -0.01(-0.38%)
May 08, 2014 2.460 2.460 2.419 2.424 5,825,499 -0.03(-1.30%)
May 07, 2014 2.460 2.474 2.451 2.456 6,911,644 -0.01(-0.37%)
May 06, 2014 2.465 2.474 2.460 2.465 2,080,622 -0.00(-0.18%)
May 05, 2014 2.460 2.478 2.456 2.469 1,712,759 +0.01(+0.37%)
May 02, 2014 2.474 2.483 2.456 2.460 2,938,805 -0.01(-0.55%)
May 01, 2014 2.460 2.474 2.446 2.474 3,135,833 +0.02(+0.74%)
Apr 30, 2014 2.456 2.501 2.446 2.456 3,604,305 +0.00(+0.00%)
Apr 29, 2014 2.474 2.483 2.433 2.456 6,912,339 -0.02(-0.74%)
Apr 28, 2014 2.497 2.506 2.474 2.474 2,251,925 -0.02(-0.73%)
Apr 25, 2014 2.492 2.506 2.478 2.492 2,221,666 -0.00(-0.18%)
Apr 24, 2014 2.501 2.515 2.492 2.497 3,142,870 +0.00(+0.00%)
Apr 23, 2014 2.497 2.510 2.492 2.497 2,946,176 -0.00(-0.18%)
Apr 22, 2014 2.483 2.506 2.478 2.501 2,867,957 +0.02(+0.73%)
Apr 21, 2014 2.460 2.492 2.460 2.483 4,320,287 +0.03(+1.11%)
Apr 17, 2014 2.424 2.456 2.456 2.456 4,179,773 +0.02(+0.75%)
Apr 16, 2014 2.424 2.442 2.415 2.437 3,084,882 +0.01(+0.56%)
Apr 15, 2014 2.410 2.444 2.410 2.424 3,384,185 +0.00(+0.19%)
Apr 14, 2014 2.419 2.442 2.401 2.419 5,524,483 +0.01(+0.38%)
Apr 11, 2014 2.356 2.415 2.356 2.410 6,398,706 +0.04(+1.73%)
Apr 10, 2014 2.360 2.387 2.356 2.369 4,845,874 +0.00(+0.19%)
Apr 09, 2014 2.351 2.369 2.346 2.365 10,819,017 +0.01(+0.58%)
Apr 08, 2014 2.351 2.365 2.337 2.351 6,096,945 +0.00(+0.19%)
Apr 07, 2014 2.301 2.346 2.301 2.346 8,044,170 +0.04(+1.57%)
Apr 04, 2014 2.319 2.337 2.301 2.310 3,218,056 +0.00(+0.20%)
Apr 03, 2014 2.296 2.324 2.292 2.306 3,347,964 +0.00(+0.20%)
Apr 02, 2014 2.296 2.315 2.287 2.301 3,734,826 +0.01(+0.40%)
Apr 01, 2014 2.251 2.292 2.251 2.292 2,970,506 +0.04(+1.61%)
Mar 31, 2014 2.260 2.260 2.242 2.256 5,968,346 +0.00(+0.00%)
Mar 28, 2014 2.242 2.265 2.237 2.256 2,585,122 +0.01(+0.41%)
Mar 27, 2014 2.237 2.255 2.228 2.246 3,298,034 +0.00(+0.20%)
Mar 26, 2014 2.282 2.286 2.237 2.242 4,981,142 -0.04(-1.55%)
Mar 25, 2014 2.291 2.299 2.277 2.277 6,952,046 -0.01(-0.39%)
Mar 24, 2014 2.304 2.304 2.277 2.286 5,366,683 -0.04(-1.52%)
Mar 21, 2014 2.344 2.352 2.313 2.321 10,660,646 +0.02(+0.77%)
Mar 20, 2014 2.295 2.317 2.286 2.304 1,866,234 +0.00(+0.00%)
Mar 19, 2014 2.335 2.344 2.291 2.304 3,532,888 -0.04(-1.51%)
Mar 18, 2014 2.352 2.366 2.330 2.339 9,647,026 -0.01(-0.56%)
Mar 17, 2014 2.357 2.361 2.344 2.352 4,228,676 +0.00(+0.19%)
Mar 14, 2014 2.313 2.361 2.304 2.348 6,759,921 +0.04(+1.53%)
Mar 13, 2014 2.317 2.326 2.299 2.313 3,294,870 +0.00(+0.00%)
Mar 12, 2014 2.260 2.317 2.260 2.313 3,713,746 +0.05(+2.35%)
Mar 11, 2014 2.268 2.277 2.246 2.260 2,340,154 -0.01(-0.39%)
Mar 10, 2014 2.237 2.277 2.237 2.268 1,652,808 +0.02(+0.79%)
Mar 07, 2014 2.286 2.286 2.239 2.251 2,754,084 -0.03(-1.36%)
Mar 06, 2014 2.308 2.321 2.268 2.282 3,188,712 -0.03(-1.15%)
Mar 05, 2014 2.291 2.308 2.282 2.308 3,009,701 +0.02(+0.77%)
Mar 04, 2014 2.317 2.317 2.282 2.291 4,782,474 -0.01(-0.58%)
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.