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 28, 2011 2.258 2.261 2.242 2.251 2,559,852 +0.00(+0.00%)
Feb 25, 2011 2.232 2.251 2.223 2.251 3,865,280 +0.03(+1.28%)
Feb 24, 2011 2.213 2.223 2.207 2.223 3,926,700 +0.01(+0.28%)
Feb 23, 2011 2.226 2.226 2.198 2.217 3,606,707 +0.00(+0.00%)
Feb 22, 2011 2.217 2.236 2.210 2.217 4,380,719 -0.01(-0.28%)
Feb 18, 2011 2.207 2.226 2.201 2.223 4,689,377 +0.03(+1.29%)
Feb 17, 2011 2.172 2.201 2.172 2.195 2,545,222 +0.02(+0.72%)
Feb 16, 2011 2.188 2.198 2.176 2.179 4,000,181 -0.01(-0.29%)
Feb 15, 2011 2.185 2.195 2.179 2.185 2,669,223 -0.01(-0.57%)
Feb 14, 2011 2.198 2.210 2.182 2.198 2,870,160 -0.01(-0.29%)
Feb 11, 2011 2.185 2.204 2.185 2.204 2,163,076 +0.01(+0.29%)
Feb 10, 2011 2.207 2.223 2.191 2.198 5,475,737 -0.01(-0.43%)
Feb 09, 2011 2.226 2.226 2.207 2.207 3,235,499 -0.02(-0.71%)
Feb 08, 2011 2.220 2.226 2.210 2.223 3,017,836 +0.00(+0.00%)
Feb 07, 2011 2.201 2.226 2.191 2.223 4,574,126 +0.03(+1.44%)
Feb 04, 2011 2.195 2.198 2.179 2.191 3,485,550 -0.00(-0.14%)
Feb 03, 2011 2.188 2.195 2.182 2.195 2,834,457 +0.00(+0.14%)
Feb 02, 2011 2.185 2.191 2.176 2.191 4,024,922 +0.00(+0.00%)
Feb 01, 2011 2.169 2.191 2.166 2.191 3,883,392 +0.03(+1.16%)
Jan 31, 2011 2.185 2.185 2.163 2.166 1,958,990 -0.00(-0.15%)
Jan 28, 2011 2.195 2.195 2.169 2.169 3,060,890 -0.02(-0.72%)
Jan 27, 2011 2.198 2.198 2.176 2.185 4,525,364 +0.00(+0.14%)
Jan 26, 2011 2.182 2.191 2.176 2.182 4,570,444 +0.00(+0.00%)
Jan 25, 2011 2.185 2.195 2.176 2.182 3,095,850 -0.00(-0.14%)
Jan 24, 2011 2.163 2.185 2.163 2.185 2,785,356 +0.02(+1.02%)
Jan 21, 2011 2.179 2.179 2.160 2.163 3,226,730 +0.00(+0.15%)
Jan 20, 2011 2.160 2.185 2.160 2.160 3,139,084 -0.01(-0.29%)
Jan 19, 2011 2.201 2.213 2.163 2.166 4,264,057 -0.04(-1.86%)
Jan 18, 2011 2.207 2.220 2.204 2.207 1,950,605 -0.01(-0.57%)
Jan 14, 2011 2.207 2.220 2.201 2.220 2,507,944 +0.02(+0.72%)
Jan 13, 2011 2.210 2.213 2.201 2.204 2,724,161 -0.01(-0.29%)
Jan 12, 2011 2.204 2.213 2.195 2.210 3,482,249 +0.02(+0.86%)
Jan 11, 2011 2.195 2.201 2.185 2.191 2,507,531 +0.00(+0.14%)
Jan 10, 2011 2.188 2.198 2.179 2.188 1,901,395 -0.00(-0.14%)
Jan 07, 2011 2.185 2.198 2.179 2.191 2,085,624 +0.00(+0.00%)
Jan 06, 2011 2.182 2.204 2.176 2.191 3,876,596 +0.01(+0.29%)
Jan 05, 2011 2.163 2.185 2.160 2.185 4,627,935 +0.02(+1.02%)
Jan 04, 2011 2.204 2.204 2.160 2.163 6,434,739 -0.04(-1.86%)
Jan 03, 2011 2.213 2.223 2.191 2.204 4,388,816 -0.00(-0.14%)
Dec 31, 2010 2.213 2.226 2.207 2.207 2,903,962 -0.01(-0.43%)
Dec 30, 2010 2.195 2.223 2.195 2.217 2,524,119 +0.02(+0.72%)
Dec 29, 2010 2.207 2.210 2.195 2.201 2,721,373 -0.01(-0.29%)
Dec 28, 2010 2.210 2.213 2.201 2.207 2,371,450 +0.01(+0.29%)
Dec 27, 2010 2.201 2.210 2.191 2.201 3,966,798 -0.01(-0.29%)
Dec 23, 2010 2.201 2.213 2.191 2.207 3,740,860 +0.01(+0.58%)
Dec 22, 2010 2.198 2.210 2.195 2.195 5,370,034 +0.00(+0.00%)
Dec 21, 2010 2.191 2.198 2.184 2.195 3,994,839 +0.01(+0.42%)
Dec 20, 2010 2.164 2.185 2.158 2.185 4,997,144 +0.03(+1.56%)
Dec 17, 2010 2.173 2.173 2.133 2.152 8,991,196 -0.03(-1.26%)
Dec 16, 2010 2.149 2.182 2.146 2.179 3,580,607 +0.03(+1.57%)
Dec 15, 2010 2.207 2.210 2.146 2.146 7,190,838 -0.07(-3.31%)
Dec 14, 2010 2.222 2.231 2.201 2.219 3,430,052 -0.01(-0.27%)
Dec 13, 2010 2.213 2.231 2.207 2.225 4,836,277 +0.02(+0.69%)
Dec 10, 2010 2.191 2.210 2.170 2.210 5,607,985 +0.03(+1.26%)
Dec 09, 2010 2.170 2.185 2.158 2.182 3,962,975 +0.02(+1.13%)
Dec 08, 2010 2.158 2.170 2.146 2.158 2,812,085 -0.01(-0.28%)
Dec 07, 2010 2.170 2.173 2.158 2.164 3,900,664 +0.00(+0.00%)
Dec 06, 2010 2.170 2.173 2.146 2.164 2,904,029 -0.01(-0.28%)
Dec 03, 2010 2.139 2.170 2.136 2.170 2,633,252 +0.02(+1.00%)
Dec 02, 2010 2.130 2.152 2.122 2.149 4,368,812 +0.02(+1.01%)
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.