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, 2009 2.013 2.013 1.950 1.961 9,731,144 -0.05(-2.60%)
Oct 29, 2009 2.002 2.021 1.983 2.013 7,214,850 +0.03(+1.53%)
Oct 28, 2009 2.016 2.029 1.983 1.983 9,864,642 -0.12(-5.75%)
Oct 27, 2009 2.128 2.134 2.101 2.104 10,445,752 -0.02(-1.16%)
Oct 26, 2009 2.134 2.139 2.109 2.128 8,183,501 +0.01(+0.26%)
Oct 23, 2009 2.117 2.123 2.115 2.123 4,800,850 -0.01(-0.52%)
Oct 22, 2009 2.117 2.139 2.109 2.134 4,638,606 +0.02(+1.04%)
Oct 21, 2009 2.123 2.135 2.112 2.112 6,641,123 -0.01(-0.52%)
Oct 20, 2009 2.117 2.123 2.115 2.123 5,599,205 -0.01(-0.39%)
Oct 19, 2009 2.112 2.134 2.104 2.131 5,616,588 +0.02(+1.17%)
Oct 16, 2009 2.117 2.128 2.104 2.106 6,283,005 -0.02(-0.91%)
Oct 15, 2009 2.137 2.139 2.117 2.126 7,388,560 -0.01(-0.64%)
Oct 14, 2009 2.117 2.139 2.101 2.139 11,792,946 +0.02(+1.17%)
Oct 13, 2009 2.128 2.128 2.071 2.115 24,694,372 -0.09(-4.11%)
Oct 12, 2009 2.208 2.222 2.189 2.205 6,779,992 -0.01(-0.62%)
Oct 09, 2009 2.214 2.219 2.189 2.219 6,281,437 +0.00(+0.00%)
Oct 08, 2009 2.192 2.230 2.192 2.219 9,187,803 +0.03(+1.25%)
Oct 07, 2009 2.205 2.216 2.164 2.192 7,016,871 -0.01(-0.62%)
Oct 06, 2009 2.211 2.233 2.192 2.205 6,253,749 +0.01(+0.50%)
Oct 05, 2009 2.194 2.197 2.178 2.194 5,514,985 +0.02(+0.76%)
Oct 02, 2009 2.131 2.192 2.131 2.178 7,864,758 +0.03(+1.41%)
Oct 01, 2009 2.170 2.181 2.134 2.148 8,975,910 -0.02(-0.89%)
Sep 30, 2009 2.159 2.183 2.126 2.167 6,992,059 +0.01(+0.64%)
Sep 29, 2009 2.192 2.203 2.137 2.153 13,202,226 -0.04(-1.76%)
Sep 28, 2009 2.159 2.205 2.156 2.192 8,159,766 +0.03(+1.27%)
Sep 25, 2009 2.192 2.194 2.150 2.164 13,779,892 -0.03(-1.25%)
Sep 24, 2009 2.247 2.247 2.186 2.192 7,069,527 -0.04(-1.85%)
Sep 23, 2009 2.274 2.280 2.230 2.233 7,025,664 -0.02(-0.85%)
Sep 22, 2009 2.216 2.293 2.216 2.252 11,107,623 +0.05(+2.38%)
Sep 21, 2009 2.205 2.211 2.183 2.200 3,666,206 +0.00(+0.00%)
Sep 18, 2009 2.189 2.227 2.183 2.200 5,731,307 +0.02(+0.76%)
Sep 17, 2009 2.192 2.214 2.164 2.183 5,400,724 +0.03(+1.40%)
Sep 16, 2009 2.170 2.195 2.153 2.153 5,573,226 +0.00(+0.13%)
Sep 15, 2009 2.128 2.164 2.120 2.150 4,543,996 +0.02(+1.03%)
Sep 14, 2009 2.104 2.128 2.082 2.128 3,461,954 +0.04(+1.71%)
Sep 11, 2009 2.093 2.104 2.076 2.093 4,398,422 +0.00(+0.00%)
Sep 10, 2009 2.068 2.095 2.054 2.093 6,934,014 +0.03(+1.33%)
Sep 09, 2009 2.062 2.073 2.046 2.065 4,610,569 +0.00(+0.13%)
Sep 08, 2009 2.062 2.073 2.049 2.062 4,134,975 +0.00(+0.13%)
Sep 04, 2009 2.046 2.060 2.024 2.060 3,378,912 +0.02(+0.81%)
Sep 03, 2009 2.027 2.043 2.010 2.043 3,114,316 +0.02(+1.09%)
Sep 02, 2009 2.040 2.040 2.016 2.021 4,358,493 -0.02(-0.81%)
Sep 01, 2009 2.054 2.062 2.035 2.038 4,244,320 -0.02(-1.07%)
Aug 31, 2009 2.049 2.065 2.043 2.060 5,015,212 +0.00(+0.00%)
Aug 28, 2009 2.065 2.073 2.054 2.060 3,286,360 -0.01(-0.27%)
Aug 27, 2009 2.065 2.068 2.048 2.065 3,814,152 +0.00(+0.00%)
Aug 26, 2009 2.068 2.071 2.051 2.065 4,750,445 -0.01(-0.27%)
Aug 25, 2009 2.076 2.087 2.060 2.071 3,561,055 +0.01(+0.40%)
Aug 24, 2009 2.079 2.090 2.057 2.062 5,073,370 -0.02(-0.79%)
Aug 21, 2009 2.090 2.112 2.076 2.079 6,159,761 -0.01(-0.26%)
Aug 20, 2009 2.046 2.084 2.040 2.084 6,076,276 +0.04(+2.02%)
Aug 19, 2009 2.038 2.046 2.024 2.043 4,178,532 -0.01(-0.40%)
Aug 18, 2009 2.051 2.057 2.029 2.051 3,091,268 +0.07(+3.47%)
Aug 17, 2009 1.985 2.035 1.966 1.983 6,898,450 -0.03(-1.64%)
Aug 14, 2009 2.040 2.068 1.994 2.016 8,133,463 -0.04(-1.74%)
Aug 13, 2009 2.051 2.062 2.035 2.051 3,011,528 +0.02(+0.81%)
Aug 12, 2009 2.021 2.051 2.021 2.035 4,859,441 +0.01(+0.54%)
Aug 11, 2009 2.051 2.051 2.021 2.024 4,094,734 -0.03(-1.60%)
Aug 10, 2009 2.062 2.068 2.046 2.057 4,664,218 -0.01(-0.40%)
Aug 07, 2009 2.068 2.084 2.043 2.065 8,244,688 +0.00(+0.13%)
Aug 06, 2009 2.115 2.123 2.049 2.062 9,070,120 -0.05(-2.34%)
Aug 05, 2009 2.115 2.126 2.094 2.112 7,522,884 +0.01(+0.26%)
Aug 04, 2009 2.101 2.134 2.093 2.106 4,738,332 +0.00(+0.13%)
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.