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 (%)
Oct 30, 2015 2.603 2.603 2.560 2.571 1,892,403 -0.03(-1.04%)
Oct 29, 2015 2.641 2.641 2.598 2.598 877,308 -0.04(-1.43%)
Oct 28, 2015 2.614 2.641 2.587 2.635 2,248,097 +0.02(+0.82%)
Oct 27, 2015 2.646 2.657 2.603 2.614 1,530,306 -0.04(-1.42%)
Oct 26, 2015 2.662 2.662 2.644 2.652 1,041,933 -0.01(-0.40%)
Oct 23, 2015 2.668 2.668 2.641 2.662 1,205,712 +0.00(+0.00%)
Oct 22, 2015 2.657 2.668 2.635 2.662 1,800,232 +0.02(+0.61%)
Oct 21, 2015 2.673 2.673 2.646 2.646 973,544 -0.02(-0.61%)
Oct 20, 2015 2.662 2.668 2.652 2.662 1,475,264 -0.01(-0.20%)
Oct 19, 2015 2.652 2.668 2.635 2.668 1,431,181 +0.01(+0.41%)
Oct 16, 2015 2.662 2.665 2.641 2.657 1,433,268 +0.01(+0.20%)
Oct 15, 2015 2.641 2.657 2.619 2.652 1,537,100 +0.02(+0.61%)
Oct 14, 2015 2.662 2.673 2.625 2.635 1,457,767 -0.02(-0.81%)
Oct 13, 2015 2.689 2.695 2.652 2.657 2,176,737 -0.03(-1.00%)
Oct 12, 2015 2.684 2.711 2.679 2.684 2,566,831 +0.01(+0.40%)
Oct 09, 2015 2.684 2.689 2.668 2.673 1,517,203 -0.01(-0.20%)
Oct 08, 2015 2.700 2.711 2.676 2.679 2,938,908 -0.02(-0.60%)
Oct 07, 2015 2.679 2.700 2.673 2.695 1,477,153 +0.02(+0.81%)
Oct 06, 2015 2.668 2.689 2.662 2.673 2,274,398 +0.01(+0.40%)
Oct 05, 2015 2.609 2.668 2.598 2.662 5,419,562 +0.06(+2.49%)
Oct 02, 2015 2.652 2.679 2.452 2.598 19,038,022 -0.06(-2.43%)
Oct 01, 2015 2.668 2.700 2.662 2.662 1,987,620 +0.00(+0.00%)
Sep 30, 2015 2.668 2.684 2.641 2.662 2,105,982 -0.01(-0.20%)
Sep 29, 2015 2.695 2.700 2.668 2.668 1,552,187 -0.02(-0.60%)
Sep 28, 2015 2.689 2.722 2.646 2.684 2,016,761 -0.01(-0.20%)
Sep 25, 2015 2.747 2.752 2.684 2.689 1,696,701 -0.05(-1.72%)
Sep 24, 2015 2.731 2.752 2.731 2.736 1,557,502 -0.01(-0.19%)
Sep 23, 2015 2.721 2.752 2.711 2.742 1,328,981 +0.03(+1.16%)
Sep 22, 2015 2.700 2.716 2.689 2.710 1,311,591 +0.01(+0.19%)
Sep 21, 2015 2.653 2.705 2.648 2.705 1,395,917 +0.06(+2.38%)
Sep 18, 2015 2.653 2.684 2.642 2.642 7,227,163 -0.03(-0.98%)
Sep 17, 2015 2.648 2.695 2.621 2.668 1,217,282 +0.03(+0.99%)
Sep 16, 2015 2.637 2.648 2.632 2.642 719,266 +0.01(+0.20%)
Sep 15, 2015 2.648 2.655 2.621 2.637 1,010,037 -0.01(-0.20%)
Sep 14, 2015 2.658 2.668 2.632 2.642 429,180 -0.01(-0.39%)
Sep 11, 2015 2.611 2.655 2.611 2.653 488,141 +0.03(+1.20%)
Sep 10, 2015 2.606 2.632 2.600 2.621 732,759 +0.02(+0.80%)
Sep 09, 2015 2.648 2.653 2.600 2.600 1,053,131 -0.04(-1.58%)
Sep 08, 2015 2.642 2.642 2.621 2.642 574,704 +0.02(+0.60%)
Sep 04, 2015 2.632 2.627 2.627 2.627 613,880 -0.03(-0.99%)
Sep 03, 2015 2.653 2.679 2.648 2.653 1,563,131 -0.01(-0.39%)
Sep 02, 2015 2.637 2.668 2.627 2.663 1,021,821 +0.04(+1.60%)
Sep 01, 2015 2.611 2.637 2.611 2.621 766,037 -0.01(-0.40%)
Aug 31, 2015 2.648 2.655 2.627 2.632 1,044,704 -0.02(-0.79%)
Aug 28, 2015 2.658 2.679 2.637 2.653 860,792 -0.01(-0.20%)
Aug 27, 2015 2.627 2.679 2.627 2.658 1,114,857 +0.04(+1.40%)
Aug 26, 2015 2.642 2.663 2.600 2.621 2,263,308 +0.00(+0.00%)
Aug 25, 2015 2.695 2.705 2.606 2.621 2,309,211 -0.01(-0.40%)
Aug 24, 2015 2.653 2.700 2.590 2.632 2,301,811 -0.07(-2.71%)
Aug 21, 2015 2.710 2.747 2.689 2.705 1,082,231 -0.04(-1.34%)
Aug 20, 2015 2.736 2.757 2.726 2.742 778,234 +0.01(+0.19%)
Aug 19, 2015 2.731 2.755 2.731 2.736 536,514 -0.01(-0.38%)
Aug 18, 2015 2.747 2.752 2.736 2.747 1,152,019 +0.00(+0.00%)
Aug 17, 2015 2.742 2.768 2.736 2.747 911,137 +0.01(+0.19%)
Aug 14, 2015 2.721 2.742 2.716 2.742 476,961 +0.02(+0.77%)
Aug 13, 2015 2.716 2.731 2.705 2.721 739,563 +0.01(+0.39%)
Aug 12, 2015 2.679 2.721 2.674 2.710 1,190,946 +0.03(+1.17%)
Aug 11, 2015 2.642 2.695 2.642 2.679 533,641 +0.03(+0.99%)
Aug 10, 2015 2.684 2.689 2.648 2.653 862,581 -0.02(-0.78%)
Aug 07, 2015 2.689 2.700 2.658 2.674 613,035 -0.02(-0.78%)
Aug 06, 2015 2.700 2.721 2.695 2.695 764,382 -0.01(-0.39%)
Aug 05, 2015 2.689 2.721 2.668 2.705 1,035,226 +0.03(+1.17%)
Aug 04, 2015 2.632 2.695 2.632 2.674 938,955 +0.07(+2.61%)
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.