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 30, 2009 1.928 1.985 1.917 1.980 5,923,174 +0.05(+2.56%)
Nov 27, 2009 1.914 1.950 1.906 1.930 2,241,334 -0.01(-0.57%)
Nov 25, 2009 1.958 1.966 1.939 1.941 2,904,220 -0.00(-0.14%)
Nov 24, 2009 1.963 1.966 1.925 1.944 5,757,802 -0.02(-1.12%)
Nov 23, 2009 2.002 2.018 1.958 1.966 5,101,203 -0.02(-1.24%)
Nov 20, 2009 1.985 1.999 1.983 1.991 3,536,330 +0.01(+0.42%)
Nov 19, 2009 1.952 1.999 1.950 1.983 11,358,317 +0.05(+2.56%)
Nov 18, 2009 1.906 1.939 1.897 1.933 5,664,214 +0.03(+1.74%)
Nov 17, 2009 1.917 1.919 1.897 1.900 3,534,036 -0.02(-1.00%)
Nov 16, 2009 1.900 1.925 1.900 1.919 5,498,777 +0.02(+1.01%)
Nov 13, 2009 1.878 1.900 1.873 1.900 5,888,085 +0.02(+1.17%)
Nov 12, 2009 1.911 1.911 1.873 1.878 5,034,696 -0.03(-1.73%)
Nov 11, 2009 1.911 1.925 1.900 1.911 4,946,861 +0.01(+0.58%)
Nov 10, 2009 1.917 1.933 1.892 1.900 5,583,419 -0.03(-1.71%)
Nov 09, 2009 1.906 1.941 1.903 1.933 5,285,626 +0.03(+1.59%)
Nov 06, 2009 1.914 1.933 1.881 1.903 8,501,131 -0.03(-1.42%)
Nov 05, 2009 1.914 1.933 1.895 1.930 9,979,871 +0.02(+1.15%)
Nov 04, 2009 1.944 1.952 1.903 1.908 11,271,187 -0.03(-1.42%)
Nov 03, 2009 1.903 1.947 1.884 1.936 7,393,175 +0.02(+1.00%)
Nov 02, 2009 1.955 1.966 1.870 1.917 13,964,951 -0.04(-2.24%)
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%)
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.