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 (%)
Aug 31, 2011 2.457 2.457 2.419 2.426 4,573,824 -0.01(-0.55%)
Aug 30, 2011 2.416 2.453 2.392 2.440 4,245,749 +0.02(+0.98%)
Aug 29, 2011 2.386 2.416 2.369 2.416 4,498,934 +0.07(+2.87%)
Aug 26, 2011 2.338 2.362 2.288 2.349 5,528,942 +0.02(+0.72%)
Aug 25, 2011 2.406 2.409 2.318 2.332 7,376,750 -0.07(-2.81%)
Aug 24, 2011 2.419 2.446 2.365 2.399 5,943,642 -0.03(-1.25%)
Aug 23, 2011 2.369 2.433 2.352 2.430 6,515,511 +0.04(+1.84%)
Aug 22, 2011 2.389 2.399 2.338 2.386 6,080,301 +0.04(+1.73%)
Aug 19, 2011 2.342 2.392 2.332 2.345 4,727,648 -0.02(-0.86%)
Aug 18, 2011 2.430 2.436 2.352 2.365 8,530,562 -0.09(-3.71%)
Aug 17, 2011 2.460 2.468 2.430 2.457 2,963,293 +0.01(+0.41%)
Aug 16, 2011 2.467 2.480 2.436 2.446 5,310,651 -0.03(-1.36%)
Aug 15, 2011 2.443 2.480 2.436 2.480 5,345,608 +0.06(+2.37%)
Aug 12, 2011 2.440 2.446 2.389 2.423 4,784,721 +0.01(+0.28%)
Aug 11, 2011 2.376 2.450 2.376 2.416 8,867,323 +0.05(+2.29%)
Aug 10, 2011 2.409 2.443 2.355 2.362 10,463,205 -0.07(-2.78%)
Aug 09, 2011 2.193 2.430 2.136 2.430 17,213,864 +0.27(+12.50%)
Aug 08, 2011 2.193 2.278 2.160 2.160 16,971,272 -0.16(-6.84%)
Aug 05, 2011 2.362 2.369 2.274 2.318 11,921,523 -0.01(-0.43%)
Aug 04, 2011 2.386 2.399 2.328 2.328 10,661,181 -0.07(-2.95%)
Aug 03, 2011 2.416 2.416 2.365 2.399 8,967,079 +0.00(+0.00%)
Aug 02, 2011 2.426 2.436 2.396 2.399 6,320,907 -0.02(-0.97%)
Aug 01, 2011 2.406 2.446 2.389 2.423 9,487,503 +0.08(+3.61%)
Jul 29, 2011 2.342 2.359 2.278 2.338 12,755,738 -0.03(-1.28%)
Jul 28, 2011 2.365 2.379 2.335 2.369 5,765,093 +0.01(+0.43%)
Jul 27, 2011 2.392 2.392 2.352 2.359 11,333,829 -0.03(-1.13%)
Jul 26, 2011 2.409 2.413 2.365 2.386 12,561,591 -0.02(-0.98%)
Jul 25, 2011 2.436 2.457 2.406 2.409 9,428,047 -0.07(-2.72%)
Jul 22, 2011 2.467 2.480 2.467 2.477 4,437,057 +0.01(+0.41%)
Jul 21, 2011 2.460 2.487 2.457 2.467 4,549,227 +0.02(+0.83%)
Jul 20, 2011 2.446 2.453 2.413 2.446 6,399,210 -0.01(-0.28%)
Jul 19, 2011 2.413 2.457 2.406 2.453 4,573,234 +0.04(+1.68%)
Jul 18, 2011 2.443 2.443 2.403 2.413 4,794,020 -0.03(-1.11%)
Jul 15, 2011 2.446 2.457 2.413 2.440 8,066,437 -0.01(-0.28%)
Jul 14, 2011 2.480 2.480 2.446 2.446 5,541,827 -0.02(-0.82%)
Jul 13, 2011 2.450 2.475 2.446 2.467 6,592,457 +0.02(+0.83%)
Jul 12, 2011 2.480 2.484 2.446 2.446 10,038,569 -0.04(-1.49%)
Jul 11, 2011 2.524 2.524 2.484 2.484 8,031,294 -0.04(-1.47%)
Jul 08, 2011 2.527 2.531 2.514 2.521 6,337,123 -0.01(-0.27%)
Jul 07, 2011 2.548 2.548 2.524 2.527 11,242,125 +0.01(+0.27%)
Jul 06, 2011 2.514 2.527 2.501 2.521 12,517,639 +0.01(+0.52%)
Jul 05, 2011 2.504 2.508 2.488 2.508 9,553,100 +0.02(+0.79%)
Jul 01, 2011 2.452 2.488 2.449 2.488 9,499,718 +0.04(+1.46%)
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%)
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.