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 (%)
Nov 28, 2008 1.716 1.741 1.688 1.741 977,225 +0.02(+1.44%)
Nov 26, 2008 1.650 1.724 1.640 1.716 4,175,903 +0.02(+1.13%)
Nov 25, 2008 1.537 1.699 1.537 1.697 6,873,362 +0.23(+15.98%)
Nov 24, 2008 1.391 1.471 1.320 1.463 3,428,484 +0.08(+5.98%)
Nov 21, 2008 1.232 1.380 1.174 1.380 4,179,780 +0.20(+17.29%)
Nov 20, 2008 1.380 1.383 1.163 1.177 4,442,419 -0.20(-14.74%)
Nov 19, 2008 1.471 1.482 1.369 1.380 2,432,917 -0.13(-8.89%)
Nov 18, 2008 1.477 1.518 1.408 1.515 4,216,552 +0.07(+4.75%)
Nov 17, 2008 1.438 1.493 1.397 1.446 1,887,841 -0.00(-0.19%)
Nov 14, 2008 1.545 1.548 1.408 1.449 0 -0.11(-6.89%)
Nov 13, 2008 1.479 1.556 1.361 1.556 2,799,079 +0.10(+6.59%)
Nov 12, 2008 1.603 1.603 1.455 1.460 2,875,852 -0.11(-7.17%)
Nov 11, 2008 1.584 1.628 1.573 1.573 1,745,986 -0.04(-2.22%)
Nov 10, 2008 1.622 1.655 1.581 1.609 2,585,273 +0.02(+1.39%)
Nov 07, 2008 1.554 1.598 1.523 1.587 2,750,852 +0.01(+0.87%)
Nov 06, 2008 1.567 1.614 1.554 1.573 1,804,053 +0.01(+0.35%)
Nov 05, 2008 1.625 1.655 1.545 1.567 4,086,821 -0.09(-5.32%)
Nov 04, 2008 1.633 1.677 1.611 1.655 3,873,764 +0.04(+2.73%)
Nov 03, 2008 1.631 1.631 1.567 1.611 1,585,000 +0.00(+0.00%)
Oct 31, 2008 1.507 1.617 1.499 1.611 21,102,502 +0.09(+5.97%)
Oct 30, 2008 1.463 1.526 1.433 1.521 1,820,199 +0.09(+6.55%)
Oct 29, 2008 1.413 1.482 1.361 1.427 3,873,368 -0.02(-1.14%)
Oct 28, 2008 1.413 1.452 1.306 1.444 3,494,173 +0.08(+6.06%)
Oct 27, 2008 1.375 1.427 1.350 1.361 2,369,904 -0.04(-2.75%)
Oct 24, 2008 1.386 1.515 1.292 1.400 2,656,111 -0.10(-6.43%)
Oct 23, 2008 1.578 1.592 1.413 1.496 4,010,226 -0.07(-4.23%)
Oct 22, 2008 1.554 1.666 1.512 1.562 2,371,537 -0.03(-2.07%)
Oct 21, 2008 1.639 1.644 1.589 1.595 1,476,779 -0.02(-1.53%)
Oct 20, 2008 1.540 1.639 1.540 1.620 3,259,625 +0.10(+6.70%)
Oct 17, 2008 1.449 1.644 1.441 1.518 0 -0.02(-1.08%)
Oct 16, 2008 1.435 1.551 1.339 1.534 3,171,103 +0.10(+6.90%)
Oct 15, 2008 1.606 1.625 1.433 1.435 5,689,128 -0.20(-11.97%)
Oct 14, 2008 1.620 1.675 1.537 1.631 4,283,724 +0.04(+2.60%)
Oct 13, 2008 1.534 1.595 1.457 1.589 5,435,390 +0.10(+6.45%)
Oct 10, 2008 1.389 1.515 1.323 1.493 6,893,591 +0.01(+0.56%)
Oct 09, 2008 1.666 1.699 1.416 1.485 5,354,574 -0.17(-10.00%)
Oct 08, 2008 1.606 1.669 1.545 1.650 6,258,964 -0.03(-1.64%)
Oct 07, 2008 1.683 1.691 1.589 1.677 5,399,200 +0.00(+0.00%)
Oct 06, 2008 1.490 1.686 1.490 1.677 6,289,056 +0.12(+7.58%)
Oct 03, 2008 1.559 1.644 1.559 1.559 0 +0.04(+2.53%)
Oct 02, 2008 1.633 1.639 1.512 1.521 4,453,270 -0.12(-7.37%)
Oct 01, 2008 1.647 1.647 1.581 1.642 3,430,775 +0.01(+0.84%)
Sep 30, 2008 1.606 1.673 1.488 1.628 6,258,611 +0.10(+6.47%)
Sep 29, 2008 1.677 1.677 1.512 1.529 4,522,170 -0.18(-10.47%)
Sep 26, 2008 1.721 1.732 1.664 1.708 0 -0.07(-3.87%)
Sep 25, 2008 1.804 1.804 1.752 1.776 2,162,001 +0.04(+2.21%)
Sep 24, 2008 1.774 1.790 1.732 1.738 2,214,416 -0.05(-2.62%)
Sep 23, 2008 1.798 1.886 1.772 1.785 3,172,605 -0.01(-0.76%)
Sep 22, 2008 1.908 1.944 1.796 1.798 2,856,171 -0.13(-6.57%)
Sep 19, 2008 1.996 2.076 1.837 1.925 0 +0.11(+6.06%)
Sep 18, 2008 1.719 1.823 1.551 1.815 9,025,243 +0.11(+6.28%)
Sep 17, 2008 1.884 1.914 1.609 1.708 6,613,155 -0.22(-11.41%)
Sep 16, 2008 1.897 1.985 1.816 1.928 5,611,213 -0.03(-1.41%)
Sep 15, 2008 1.991 2.043 1.903 1.955 3,915,526 -0.10(-4.82%)
Sep 12, 2008 2.010 2.062 1.988 2.054 3,759,816 +0.02(+1.22%)
Sep 11, 2008 1.922 2.046 1.892 2.029 5,474,351 +0.06(+2.93%)
Sep 10, 2008 2.021 2.040 1.958 1.972 7,284,132 -0.01(-0.55%)
Sep 09, 2008 2.043 2.060 1.980 1.983 8,425,874 -0.04(-2.04%)
Sep 08, 2008 2.101 2.197 1.983 2.024 17,378,664 +0.21(+11.52%)
Sep 05, 2008 1.798 1.829 1.749 1.815 0 -0.00(-0.15%)
Sep 04, 2008 1.787 1.829 1.782 1.818 2,225,653 +0.00(+0.00%)
Sep 03, 2008 1.818 1.829 1.782 1.818 3,295,182 +0.02(+1.23%)
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.