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 (%)
Jul 31, 2013 2.113 2.117 2.045 2.054 3,559,403 -0.06(-2.80%)
Jul 30, 2013 2.155 2.176 2.104 2.113 3,426,535 +0.01(+0.60%)
Jul 29, 2013 2.134 2.134 2.083 2.100 2,690,154 -0.01(-0.40%)
Jul 26, 2013 2.100 2.121 2.096 2.109 1,669,333 -0.00(-0.20%)
Jul 25, 2013 2.104 2.121 2.092 2.113 1,989,940 +0.01(+0.40%)
Jul 24, 2013 2.147 2.155 2.075 2.104 3,182,286 -0.06(-2.92%)
Jul 23, 2013 2.185 2.185 2.155 2.168 2,104,600 -0.01(-0.39%)
Jul 22, 2013 2.168 2.180 2.159 2.176 1,778,159 -0.00(-0.19%)
Jul 19, 2013 2.176 2.185 2.168 2.180 1,490,243 -0.00(-0.19%)
Jul 18, 2013 2.199 2.206 2.178 2.185 2,998,477 -0.01(-0.39%)
Jul 17, 2013 2.138 2.193 2.138 2.193 2,134,136 +0.02(+0.97%)
Jul 16, 2013 2.189 2.197 2.164 2.172 1,802,319 -0.01(-0.58%)
Jul 15, 2013 2.155 2.193 2.142 2.185 2,252,594 +0.03(+1.37%)
Jul 12, 2013 2.193 2.197 2.151 2.155 3,077,805 -0.03(-1.54%)
Jul 11, 2013 2.134 2.193 2.130 2.189 3,192,616 +0.07(+3.39%)
Jul 10, 2013 2.113 2.138 2.113 2.117 4,380,230 -0.01(-0.40%)
Jul 09, 2013 2.075 2.130 2.075 2.126 5,024,008 +0.05(+2.44%)
Jul 08, 2013 1.969 2.087 1.969 2.075 8,001,849 +0.10(+5.14%)
Jul 05, 2013 2.244 2.248 1.952 1.973 17,070,032 -0.26(-11.72%)
Jul 03, 2013 2.282 2.290 2.202 2.235 3,188,950 -0.05(-2.04%)
Jul 02, 2013 2.323 2.335 2.274 2.282 2,882,071 -0.04(-1.77%)
Jul 01, 2013 2.307 2.335 2.294 2.323 2,801,401 +0.02(+0.89%)
Jun 28, 2013 2.270 2.315 2.253 2.302 3,299,510 +0.04(+1.63%)
Jun 27, 2013 2.245 2.265 2.239 2.265 3,615,580 +0.02(+1.10%)
Jun 26, 2013 2.261 2.298 2.241 2.241 3,592,060 -0.01(-0.55%)
Jun 25, 2013 2.257 2.282 2.237 2.253 3,575,438 +0.00(+0.18%)
Jun 24, 2013 2.294 2.298 2.212 2.249 5,335,163 -0.07(-2.84%)
Jun 21, 2013 2.282 2.319 2.261 2.315 6,613,964 +0.04(+1.81%)
Jun 20, 2013 2.294 2.311 2.259 2.274 5,142,756 -0.05(-1.95%)
Jun 19, 2013 2.405 2.405 2.307 2.319 3,094,793 -0.06(-2.42%)
Jun 18, 2013 2.364 2.405 2.344 2.376 1,598,752 +0.02(+0.70%)
Jun 17, 2013 2.397 2.405 2.344 2.360 2,238,512 -0.02(-0.86%)
Jun 14, 2013 2.397 2.438 2.368 2.381 3,218,718 -0.02(-0.69%)
Jun 13, 2013 2.282 2.401 2.274 2.397 2,463,645 +0.11(+4.86%)
Jun 12, 2013 2.319 2.339 2.265 2.286 4,803,407 -0.03(-1.24%)
Jun 11, 2013 2.335 2.339 2.311 2.315 2,424,238 -0.04(-1.57%)
Jun 10, 2013 2.344 2.364 2.319 2.352 2,264,926 +0.01(+0.35%)
Jun 07, 2013 2.360 2.360 2.307 2.344 2,558,330 -0.00(-0.18%)
Jun 06, 2013 2.315 2.352 2.302 2.348 2,285,573 +0.04(+1.60%)
Jun 05, 2013 2.348 2.356 2.307 2.311 2,223,717 -0.04(-1.58%)
Jun 04, 2013 2.311 2.356 2.302 2.348 3,904,236 +0.04(+1.60%)
Jun 03, 2013 2.319 2.323 2.270 2.311 5,208,782 -0.00(-0.18%)
May 31, 2013 2.323 2.356 2.307 2.315 3,317,148 -0.02(-1.05%)
May 30, 2013 2.307 2.356 2.302 2.339 3,785,803 +0.04(+1.79%)
May 29, 2013 2.298 2.302 2.183 2.298 11,483,579 -0.02(-1.06%)
May 28, 2013 2.381 2.385 2.290 2.323 5,309,788 -0.05(-2.08%)
May 24, 2013 2.385 2.385 2.348 2.372 2,531,945 -0.01(-0.52%)
May 23, 2013 2.376 2.385 2.331 2.385 3,069,855 -0.01(-0.51%)
May 22, 2013 2.434 2.467 2.376 2.397 4,243,804 -0.04(-1.69%)
May 21, 2013 2.471 2.479 2.426 2.438 5,219,213 -0.04(-1.66%)
May 20, 2013 2.500 2.512 2.479 2.479 2,006,427 -0.03(-1.15%)
May 17, 2013 2.487 2.508 2.471 2.508 2,076,296 +0.03(+1.16%)
May 16, 2013 2.463 2.487 2.463 2.479 1,871,788 +0.02(+0.67%)
May 15, 2013 2.471 2.483 2.442 2.463 2,813,827 -0.03(-1.16%)
May 13, 2013 2.512 2.512 2.467 2.492 2,454,726 -0.03(-1.14%)
May 10, 2013 2.545 2.545 2.512 2.520 1,119,974 -0.02(-0.97%)
May 09, 2013 2.541 2.545 2.533 2.545 1,212,215 -0.00(-0.16%)
May 08, 2013 2.529 2.549 2.529 2.549 1,199,660 +0.02(+0.98%)
May 07, 2013 2.500 2.529 2.496 2.524 2,157,608 +0.02(+0.99%)
May 06, 2013 2.516 2.524 2.500 2.500 2,222,700 -0.01(-0.33%)
May 03, 2013 2.537 2.533 2.504 2.508 2,873,376 -0.02(-0.97%)
May 02, 2013 2.524 2.553 2.516 2.533 1,850,070 +0.00(+0.00%)
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.