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 31, 2006 2.489 2.502 2.472 2.497 949,478 +0.01(+0.33%)
Oct 30, 2006 2.469 2.489 2.445 2.489 925,478 +0.02(+0.89%)
Oct 27, 2006 2.475 2.483 2.453 2.467 585,469 -0.03(-1.21%)
Oct 26, 2006 2.480 2.497 2.461 2.497 880,022 +0.02(+0.89%)
Oct 25, 2006 2.472 2.500 2.461 2.475 711,654 -0.00(-0.11%)
Oct 24, 2006 2.472 2.491 2.450 2.478 537,104 +0.01(+0.22%)
Oct 23, 2006 2.467 2.489 2.458 2.472 560,741 -0.00(-0.11%)
Oct 20, 2006 2.505 2.505 2.464 2.475 702,199 -0.02(-0.99%)
Oct 19, 2006 2.502 2.522 2.480 2.500 733,473 -0.01(-0.33%)
Oct 18, 2006 2.519 2.527 2.491 2.508 516,376 -0.01(-0.44%)
Oct 17, 2006 2.516 2.527 2.480 2.519 647,289 -0.01(-0.22%)
Oct 16, 2006 2.480 2.530 2.478 2.524 824,021 +0.04(+1.66%)
Oct 13, 2006 2.445 2.489 2.445 2.483 534,559 +0.02(+0.89%)
Oct 12, 2006 2.445 2.467 2.445 2.461 675,290 +0.02(+0.79%)
Oct 11, 2006 2.464 2.486 2.428 2.442 1,566,585 -0.02(-0.89%)
Oct 10, 2006 2.486 2.486 2.445 2.464 1,566,222 -0.02(-0.88%)
Oct 09, 2006 2.434 2.489 2.420 2.486 1,248,759 +0.04(+1.69%)
Oct 06, 2006 2.445 2.447 2.423 2.445 1,187,303 +0.00(+0.00%)
Oct 05, 2006 2.436 2.447 2.395 2.445 1,170,575 +0.01(+0.34%)
Oct 04, 2006 2.324 2.436 2.318 2.436 2,133,873 +0.10(+4.24%)
Oct 03, 2006 2.274 2.337 2.255 2.337 1,531,312 +0.06(+2.78%)
Oct 02, 2006 2.288 2.288 2.255 2.274 660,744 -0.02(-0.96%)
Sep 29, 2006 2.315 2.324 2.296 2.296 1,493,492 -0.03(-1.18%)
Sep 28, 2006 2.326 2.335 2.296 2.324 608,742 -0.00(-0.12%)
Sep 27, 2006 2.285 2.332 2.260 2.326 1,007,662 +0.03(+1.20%)
Sep 26, 2006 2.244 2.307 2.241 2.299 1,318,943 +0.05(+2.33%)
Sep 25, 2006 2.230 2.252 2.219 2.247 1,214,576 +0.02(+0.74%)
Sep 22, 2006 2.227 2.233 2.205 2.230 819,657 +0.00(+0.00%)
Sep 21, 2006 2.241 2.249 2.225 2.230 1,005,480 +0.00(+0.12%)
Sep 20, 2006 2.197 2.241 2.186 2.227 1,026,571 +0.03(+1.38%)
Sep 19, 2006 2.164 2.197 2.145 2.197 1,049,845 +0.03(+1.40%)
Sep 18, 2006 2.175 2.189 2.159 2.167 435,647 -0.02(-0.88%)
Sep 15, 2006 2.214 2.216 2.181 2.186 1,076,754 -0.01(-0.63%)
Sep 14, 2006 2.214 2.214 2.191 2.200 338,917 -0.02(-0.99%)
Sep 13, 2006 2.200 2.225 2.194 2.222 1,063,300 +0.01(+0.50%)
Sep 12, 2006 2.161 2.225 2.150 2.211 1,376,035 +0.04(+1.64%)
Sep 11, 2006 2.172 2.208 2.159 2.175 842,567 -0.01(-0.63%)
Sep 08, 2006 2.145 2.192 2.134 2.189 645,471 +0.04(+2.05%)
Sep 07, 2006 2.156 2.164 2.142 2.145 393,464 -0.02(-0.76%)
Sep 06, 2006 2.156 2.167 2.137 2.161 478,557 -0.01(-0.51%)
Sep 05, 2006 2.159 2.183 2.153 2.172 312,735 +0.02(+0.89%)
Sep 01, 2006 2.145 2.161 2.145 2.153 467,284 +0.00(+0.00%)
Aug 31, 2006 2.145 2.167 2.142 2.153 635,652 +0.00(+0.13%)
Aug 30, 2006 2.150 2.167 2.148 2.150 952,388 -0.01(-0.26%)
Aug 29, 2006 2.153 2.167 2.134 2.156 462,557 +0.01(+0.38%)
Aug 28, 2006 2.150 2.167 2.139 2.148 603,288 +0.00(+0.13%)
Aug 25, 2006 2.142 2.161 2.128 2.145 854,567 +0.00(+0.00%)
Aug 24, 2006 2.145 2.172 2.120 2.145 789,474 +0.00(+0.00%)
Aug 23, 2006 2.197 2.197 2.128 2.145 3,425,542 -0.05(-2.13%)
Aug 22, 2006 2.194 2.203 2.172 2.192 565,105 -0.01(-0.38%)
Aug 21, 2006 2.216 2.230 2.192 2.200 795,656 -0.03(-1.48%)
Aug 18, 2006 2.266 2.266 2.222 2.233 674,199 -0.03(-1.22%)
Aug 17, 2006 2.230 2.269 2.214 2.260 2,741,161 +0.03(+1.36%)
Aug 16, 2006 2.241 2.244 2.214 2.230 2,529,883 -0.01(-0.25%)
Aug 15, 2006 2.214 2.241 2.214 2.236 3,076,442 +0.04(+1.63%)
Aug 14, 2006 2.214 2.238 2.189 2.200 1,633,860 -0.02(-0.87%)
Aug 11, 2006 2.227 2.238 2.203 2.219 505,467 -0.03(-1.22%)
Aug 10, 2006 2.186 2.249 2.178 2.247 522,195 +0.04(+1.74%)
Aug 09, 2006 2.263 2.266 2.189 2.208 1,131,301 -0.03(-1.23%)
Aug 08, 2006 2.230 2.252 2.214 2.236 1,085,846 -0.00(-0.12%)
Aug 07, 2006 2.227 2.241 2.214 2.238 684,017 -0.01(-0.25%)
Aug 04, 2006 2.214 2.255 2.208 2.244 998,934 +0.05(+2.13%)
Aug 03, 2006 2.172 2.200 2.161 2.197 430,920 +0.02(+0.88%)
Aug 02, 2006 2.172 2.208 2.167 2.178 790,929 -0.02(-0.88%)
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.