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 (%)
Dec 30, 2011 2.286 2.289 2.260 2.264 3,180,273 -0.01(-0.32%)
Dec 29, 2011 2.271 2.289 2.268 2.271 2,708,898 +0.00(+0.00%)
Dec 28, 2011 2.300 2.304 2.271 2.271 3,223,015 -0.03(-1.41%)
Dec 27, 2011 2.322 2.322 2.286 2.304 3,930,693 -0.01(-0.47%)
Dec 23, 2011 2.325 2.336 2.307 2.315 2,603,923 -0.00(-0.16%)
Dec 21, 2011 2.308 2.329 2.290 2.318 6,042,649 +0.02(+0.76%)
Dec 20, 2011 2.273 2.301 2.269 2.301 4,346,191 +0.05(+2.17%)
Dec 19, 2011 2.283 2.297 2.252 2.252 3,761,341 -0.03(-1.23%)
Dec 16, 2011 2.273 2.283 2.224 2.280 9,029,581 +0.00(+0.15%)
Dec 15, 2011 2.290 2.294 2.266 2.276 3,386,430 +0.00(+0.00%)
Dec 14, 2011 2.255 2.280 2.248 2.276 3,716,848 +0.01(+0.46%)
Dec 13, 2011 2.290 2.301 2.262 2.266 2,688,620 -0.01(-0.61%)
Dec 12, 2011 2.266 2.287 2.252 2.280 4,984,926 +0.01(+0.62%)
Dec 09, 2011 2.238 2.269 2.234 2.266 2,875,026 +0.03(+1.25%)
Dec 08, 2011 2.283 2.283 2.234 2.238 3,342,101 -0.05(-2.14%)
Dec 07, 2011 2.273 2.290 2.259 2.287 3,704,067 +0.01(+0.61%)
Dec 06, 2011 2.248 2.283 2.241 2.273 3,649,200 +0.03(+1.24%)
Dec 05, 2011 2.231 2.248 2.210 2.245 5,229,232 +0.05(+2.06%)
Dec 02, 2011 2.196 2.227 2.196 2.199 4,361,321 +0.02(+0.80%)
Dec 01, 2011 2.192 2.210 2.175 2.182 3,656,364 -0.03(-1.26%)
Nov 30, 2011 2.185 2.210 2.168 2.210 5,304,628 +0.04(+1.93%)
Nov 29, 2011 2.151 2.178 2.133 2.168 3,164,798 +0.02(+0.81%)
Nov 28, 2011 2.140 2.161 2.130 2.151 3,984,451 +0.05(+2.16%)
Nov 25, 2011 2.098 2.147 2.098 2.105 1,648,857 -0.00(-0.17%)
Nov 23, 2011 2.147 2.156 2.109 2.109 4,371,956 -0.04(-1.95%)
Nov 22, 2011 2.158 2.171 2.147 2.151 3,030,940 -0.01(-0.32%)
Nov 21, 2011 2.175 2.178 2.151 2.158 3,659,377 -0.02(-1.12%)
Nov 18, 2011 2.192 2.199 2.178 2.182 2,965,128 -0.01(-0.64%)
Nov 17, 2011 2.199 2.206 2.178 2.196 4,058,970 -0.00(-0.16%)
Nov 16, 2011 2.203 2.231 2.199 2.199 3,344,874 -0.01(-0.47%)
Nov 15, 2011 2.182 2.217 2.182 2.210 2,807,776 +0.02(+0.96%)
Nov 14, 2011 2.241 2.241 2.182 2.189 4,293,114 -0.05(-2.18%)
Nov 11, 2011 2.199 2.245 2.192 2.238 4,056,496 +0.05(+2.07%)
Nov 10, 2011 2.206 2.209 2.175 2.192 3,969,000 +0.00(+0.00%)
Nov 09, 2011 2.210 2.231 2.192 2.192 4,845,565 -0.05(-2.03%)
Nov 08, 2011 2.210 2.245 2.206 2.238 3,813,092 +0.03(+1.26%)
Nov 07, 2011 2.185 2.220 2.185 2.210 3,580,484 +0.02(+1.12%)
Nov 04, 2011 2.182 2.192 2.175 2.185 2,678,701 +0.01(+0.32%)
Nov 03, 2011 2.182 2.199 2.151 2.178 5,954,062 -0.00(-0.16%)
Nov 02, 2011 2.189 2.217 2.158 2.182 9,501,732 -0.00(-0.16%)
Nov 01, 2011 2.227 2.234 2.182 2.185 6,460,941 -0.07(-2.95%)
Oct 31, 2011 2.269 2.283 2.252 2.252 5,263,427 -0.03(-1.23%)
Oct 28, 2011 2.262 2.308 2.262 2.280 7,623,156 +0.00(+0.00%)
Oct 27, 2011 2.273 2.304 2.238 2.280 11,944,341 +0.05(+2.03%)
Oct 26, 2011 2.276 2.276 2.217 2.234 7,265,489 +0.02(+0.79%)
Oct 25, 2011 2.238 2.245 2.206 2.217 9,752,600 -0.03(-1.24%)
Oct 24, 2011 2.224 2.248 2.210 2.245 10,432,934 +0.02(+0.94%)
Oct 21, 2011 2.266 2.266 2.210 2.224 5,372,397 -0.01(-0.62%)
Oct 20, 2011 2.252 2.252 2.220 2.238 3,900,770 -0.01(-0.47%)
Oct 19, 2011 2.245 2.266 2.241 2.248 4,149,923 -0.01(-0.46%)
Oct 18, 2011 2.259 2.274 2.238 2.259 3,608,176 +0.01(+0.47%)
Oct 17, 2011 2.269 2.269 2.234 2.248 4,020,820 -0.02(-0.77%)
Oct 14, 2011 2.262 2.280 2.238 2.266 3,911,506 +0.03(+1.25%)
Oct 13, 2011 2.259 2.259 2.217 2.238 4,048,693 -0.02(-0.93%)
Oct 12, 2011 2.297 2.301 2.248 2.259 5,887,929 -0.02(-0.92%)
Oct 11, 2011 2.304 2.304 2.259 2.280 7,175,115 -0.04(-1.80%)
Oct 10, 2011 2.301 2.335 2.298 2.322 7,735,950 +0.05(+2.08%)
Oct 07, 2011 2.301 2.308 2.257 2.274 7,472,938 -0.02(-0.74%)
Oct 06, 2011 2.264 2.291 2.247 2.291 6,005,708 +0.10(+4.46%)
Oct 05, 2011 2.210 2.224 2.150 2.193 7,436,016 +0.02(+1.09%)
Oct 04, 2011 2.109 2.177 1.900 2.170 15,266,130 +0.01(+0.63%)
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.