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 (%)
Mar 31, 2015 2.596 2.617 2.581 2.586 2,042,201 -0.01(-0.39%)
Mar 30, 2015 2.576 2.602 2.571 2.596 1,280,383 +0.03(+0.99%)
Mar 27, 2015 2.581 2.591 2.566 2.571 3,305,998 -0.01(-0.39%)
Mar 26, 2015 2.601 2.616 2.576 2.581 2,756,901 -0.02(-0.76%)
Mar 25, 2015 2.640 2.647 2.596 2.601 2,846,362 -0.04(-1.68%)
Mar 24, 2015 2.645 2.650 2.631 2.645 2,072,470 +0.00(+0.19%)
Mar 23, 2015 2.645 2.655 2.631 2.640 1,890,499 -0.00(-0.19%)
Mar 20, 2015 2.621 2.645 2.611 2.645 4,227,543 +0.04(+1.52%)
Mar 19, 2015 2.616 2.626 2.596 2.606 1,745,196 -0.02(-0.75%)
Mar 18, 2015 2.561 2.631 2.557 2.626 1,866,863 +0.06(+2.50%)
Mar 17, 2015 2.537 2.561 2.537 2.561 1,850,380 +0.02(+0.78%)
Mar 16, 2015 2.566 2.571 2.537 2.542 2,517,754 -0.02(-0.77%)
Mar 13, 2015 2.557 2.561 2.537 2.561 1,455,893 +0.01(+0.39%)
Mar 12, 2015 2.542 2.557 2.527 2.552 1,532,635 +0.02(+0.78%)
Mar 11, 2015 2.547 2.547 2.517 2.532 2,535,214 -0.01(-0.58%)
Mar 10, 2015 2.566 2.581 2.537 2.547 1,583,268 -0.02(-0.96%)
Mar 09, 2015 2.576 2.586 2.522 2.571 2,459,100 +0.00(+0.00%)
Mar 06, 2015 2.586 2.601 2.552 2.571 3,001,087 -0.02(-0.95%)
Mar 05, 2015 2.586 2.601 2.566 2.596 1,561,559 +0.01(+0.38%)
Mar 04, 2015 2.586 2.591 2.566 2.586 1,728,591 -0.00(-0.19%)
Mar 03, 2015 2.591 2.601 2.576 2.591 1,505,788 -0.00(-0.19%)
Mar 02, 2015 2.586 2.601 2.576 2.596 1,108,563 +0.01(+0.57%)
Feb 27, 2015 2.566 2.616 2.552 2.581 1,371,850 +0.02(+0.77%)
Feb 26, 2015 2.552 2.566 2.552 2.561 757,951 +0.01(+0.39%)
Feb 25, 2015 2.561 2.576 2.552 2.552 623,276 -0.01(-0.39%)
Feb 24, 2015 2.561 2.561 2.542 2.561 773,484 +0.00(+0.00%)
Feb 23, 2015 2.566 2.571 2.542 2.561 958,180 +0.00(+0.00%)
Feb 20, 2015 2.561 2.566 2.557 2.561 1,135,133 +0.00(+0.00%)
Feb 19, 2015 2.576 2.586 2.557 2.561 1,050,162 -0.02(-0.76%)
Feb 18, 2015 2.566 2.581 2.542 2.581 2,290,716 +0.01(+0.58%)
Feb 17, 2015 2.552 2.581 2.547 2.566 1,481,243 +0.02(+0.78%)
Feb 13, 2015 2.522 2.547 2.547 2.547 1,242,062 +0.03(+1.18%)
Feb 12, 2015 2.502 2.532 2.487 2.517 2,695,100 +0.03(+1.19%)
Feb 11, 2015 2.482 2.492 2.482 2.487 1,476,244 +0.00(+0.00%)
Feb 10, 2015 2.507 2.507 2.482 2.487 1,264,688 -0.01(-0.59%)
Feb 09, 2015 2.502 2.517 2.497 2.502 1,233,596 -0.00(-0.20%)
Feb 06, 2015 2.527 2.532 2.487 2.507 2,292,267 -0.02(-0.78%)
Feb 05, 2015 2.527 2.532 2.507 2.527 1,976,710 +0.00(+0.20%)
Feb 04, 2015 2.542 2.547 2.512 2.522 1,332,675 -0.03(-1.16%)
Feb 03, 2015 2.527 2.557 2.522 2.552 1,371,720 +0.02(+0.98%)
Feb 02, 2015 2.557 2.557 2.507 2.527 1,638,168 -0.03(-1.35%)
Jan 30, 2015 2.586 2.586 2.547 2.561 2,113,371 -0.02(-0.95%)
Jan 29, 2015 2.576 2.586 2.547 2.586 1,794,534 +0.02(+0.77%)
Jan 28, 2015 2.596 2.596 2.561 2.566 1,169,530 -0.01(-0.57%)
Jan 27, 2015 2.566 2.586 2.559 2.581 1,918,882 +0.00(+0.19%)
Jan 26, 2015 2.571 2.586 2.566 2.576 2,225,949 +0.00(+0.00%)
Jan 23, 2015 2.596 2.596 2.561 2.576 1,450,959 -0.01(-0.57%)
Jan 22, 2015 2.561 2.591 2.557 2.591 1,945,362 +0.04(+1.55%)
Jan 21, 2015 2.571 2.571 2.542 2.552 1,876,459 -0.02(-0.77%)
Jan 20, 2015 2.611 2.621 2.561 2.571 2,498,785 -0.04(-1.51%)
Jan 16, 2015 2.566 2.616 2.566 2.611 2,190,573 +0.03(+1.34%)
Jan 15, 2015 2.571 2.606 2.557 2.576 1,499,363 +0.01(+0.38%)
Jan 14, 2015 2.566 2.576 2.552 2.566 3,038,101 -0.01(-0.57%)
Jan 13, 2015 2.586 2.596 2.571 2.581 1,624,398 +0.00(+0.19%)
Jan 12, 2015 2.576 2.581 2.557 2.576 1,329,344 -0.00(-0.19%)
Jan 09, 2015 2.581 2.586 2.571 2.581 1,179,393 +0.00(+0.00%)
Jan 08, 2015 2.591 2.591 2.571 2.581 1,051,453 -0.00(-0.19%)
Jan 07, 2015 2.591 2.591 2.576 2.586 938,788 +0.00(+0.00%)
Jan 06, 2015 2.591 2.601 2.576 2.586 1,444,110 +0.00(+0.00%)
Jan 05, 2015 2.601 2.626 2.581 2.586 2,108,778 -0.03(-1.13%)
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.