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, 2012 2.633 2.637 2.610 2.622 2,507,679 -0.01(-0.29%)
Aug 30, 2012 2.610 2.637 2.610 2.629 2,881,828 +0.01(+0.44%)
Aug 29, 2012 2.587 2.622 2.584 2.618 3,412,801 +0.06(+2.39%)
Aug 27, 2012 2.572 2.580 2.557 2.557 2,930,737 -0.02(-0.59%)
Aug 24, 2012 2.557 2.576 2.557 2.572 3,191,427 +0.01(+0.45%)
Aug 23, 2012 2.561 2.580 2.549 2.561 5,171,959 +0.03(+1.06%)
Aug 22, 2012 2.515 2.538 2.515 2.534 3,059,417 +0.02(+0.61%)
Aug 21, 2012 2.538 2.545 2.515 2.519 2,593,876 -0.02(-0.75%)
Aug 20, 2012 2.519 2.542 2.511 2.538 1,928,122 +0.01(+0.45%)
Aug 17, 2012 2.511 2.528 2.507 2.526 2,248,064 +0.01(+0.30%)
Aug 16, 2012 2.515 2.522 2.507 2.519 2,052,647 -0.00(-0.15%)
Aug 15, 2012 2.511 2.522 2.507 2.522 2,106,893 +0.01(+0.30%)
Aug 14, 2012 2.515 2.530 2.511 2.515 2,201,100 -0.00(-0.15%)
Aug 13, 2012 2.499 2.519 2.496 2.519 2,162,333 +0.02(+0.76%)
Aug 10, 2012 2.503 2.519 2.496 2.499 1,634,856 +0.00(+0.00%)
Aug 09, 2012 2.480 2.503 2.469 2.499 1,956,543 +0.02(+0.77%)
Aug 08, 2012 2.488 2.492 2.469 2.480 3,172,706 -0.01(-0.31%)
Aug 07, 2012 2.492 2.499 2.434 2.488 4,483,232 +0.00(+0.00%)
Aug 06, 2012 2.515 2.522 2.473 2.488 4,323,237 -0.03(-1.21%)
Aug 03, 2012 2.515 2.530 2.503 2.519 3,202,260 +0.01(+0.30%)
Aug 02, 2012 2.507 2.519 2.503 2.511 3,445,997 -0.00(-0.15%)
Aug 01, 2012 2.538 2.549 2.515 2.515 2,884,432 -0.02(-0.90%)
Jul 31, 2012 2.534 2.549 2.530 2.538 2,166,025 +0.00(+0.00%)
Jul 30, 2012 2.503 2.542 2.503 2.538 3,358,353 +0.03(+1.22%)
Jul 27, 2012 2.561 2.561 2.503 2.507 5,943,982 -0.05(-1.94%)
Jul 26, 2012 2.599 2.599 2.545 2.557 3,789,988 -0.03(-1.33%)
Jul 25, 2012 2.561 2.591 2.549 2.591 4,963,310 +0.03(+1.19%)
Jul 24, 2012 2.584 2.584 2.557 2.561 3,178,653 -0.03(-1.03%)
Jul 23, 2012 2.553 2.587 2.545 2.587 2,463,501 +0.03(+1.04%)
Jul 20, 2012 2.553 2.572 2.553 2.561 2,103,178 -0.00(-0.15%)
Jul 19, 2012 2.576 2.584 2.557 2.564 2,659,921 -0.02(-0.59%)
Jul 18, 2012 2.606 2.610 2.580 2.580 2,736,837 -0.04(-1.46%)
Jul 17, 2012 2.603 2.633 2.587 2.618 3,574,567 +0.02(+0.73%)
Jul 16, 2012 2.561 2.599 2.557 2.599 3,687,639 +0.04(+1.49%)
Jul 13, 2012 2.542 2.561 2.542 2.561 3,060,856 +0.02(+0.75%)
Jul 12, 2012 2.542 2.557 2.542 2.542 3,591,674 -0.01(-0.30%)
Jul 11, 2012 2.557 2.561 2.534 2.549 4,297,532 -0.01(-0.45%)
Jul 10, 2012 2.564 2.576 2.545 2.561 5,129,027 -0.00(-0.15%)
Jul 09, 2012 2.549 2.564 2.545 2.564 5,096,116 +0.01(+0.30%)
Jul 06, 2012 2.557 2.564 2.542 2.557 4,768,973 -0.01(-0.30%)
Jul 05, 2012 2.561 2.572 2.553 2.564 7,395,747 -0.02(-0.59%)
Jul 03, 2012 2.583 2.606 2.565 2.580 6,397,356 -0.03(-1.14%)
Jul 02, 2012 2.524 2.617 2.520 2.610 11,271,417 -0.01(-0.57%)
Jun 29, 2012 2.632 2.636 2.610 2.624 3,998,604 +0.01(+0.43%)
Jun 28, 2012 2.595 2.613 2.587 2.613 2,751,160 +0.01(+0.57%)
Jun 27, 2012 2.546 2.602 2.542 2.598 3,209,919 +0.06(+2.20%)
Jun 26, 2012 2.557 2.572 2.542 2.542 2,831,812 -0.02(-0.73%)
Jun 25, 2012 2.587 2.602 2.561 2.561 3,317,893 -0.03(-1.29%)
Jun 22, 2012 2.587 2.602 2.587 2.595 4,894,821 +0.01(+0.29%)
Jun 21, 2012 2.572 2.587 2.569 2.587 2,723,526 +0.01(+0.43%)
Jun 20, 2012 2.583 2.591 2.569 2.576 2,488,005 +0.00(+0.00%)
Jun 19, 2012 2.546 2.591 2.546 2.576 3,005,561 +0.03(+1.17%)
Jun 18, 2012 2.546 2.557 2.542 2.546 2,428,406 +0.00(+0.00%)
Jun 15, 2012 2.561 2.576 2.546 2.546 3,958,664 -0.02(-0.73%)
Jun 14, 2012 2.546 2.565 2.542 2.565 2,718,564 +0.01(+0.58%)
Jun 13, 2012 2.542 2.561 2.528 2.550 3,319,405 +0.01(+0.29%)
Jun 12, 2012 2.531 2.546 2.513 2.542 3,895,699 +0.01(+0.44%)
Jun 11, 2012 2.542 2.550 2.531 2.531 3,007,568 +0.00(+0.00%)
Jun 08, 2012 2.505 2.535 2.505 2.531 2,119,966 +0.03(+1.04%)
Jun 07, 2012 2.516 2.524 2.498 2.505 2,398,346 -0.01(-0.44%)
Jun 06, 2012 2.490 2.516 2.487 2.516 2,954,244 +0.04(+1.50%)
Jun 05, 2012 2.468 2.490 2.457 2.479 3,620,557 +0.01(+0.60%)
Jun 04, 2012 2.472 2.487 2.453 2.464 2,932,982 -0.01(-0.30%)
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.