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 (%)
May 24, 2011 2.367 2.367 2.344 2.348 3,226,375 -0.00(-0.14%)
May 23, 2011 2.364 2.364 2.344 2.351 2,468,294 +0.00(+0.00%)
May 20, 2011 2.344 2.361 2.341 2.351 3,172,237 +0.00(+0.14%)
May 19, 2011 2.351 2.354 2.338 2.348 2,339,906 +0.01(+0.42%)
May 18, 2011 2.338 2.344 2.328 2.338 2,111,302 +0.01(+0.28%)
May 17, 2011 2.351 2.351 2.325 2.331 2,153,887 -0.01(-0.28%)
May 16, 2011 2.338 2.357 2.335 2.338 2,647,979 +0.00(+0.00%)
May 13, 2011 2.367 2.374 2.338 2.338 2,640,757 -0.03(-1.24%)
May 12, 2011 2.354 2.371 2.351 2.367 2,980,869 +0.01(+0.55%)
May 11, 2011 2.377 2.377 2.354 2.354 2,912,538 -0.02(-0.83%)
May 10, 2011 2.377 2.380 2.364 2.374 3,562,254 +0.00(+0.14%)
May 09, 2011 2.364 2.380 2.357 2.371 3,931,531 +0.01(+0.42%)
May 06, 2011 2.374 2.374 2.354 2.361 2,927,325 -0.01(-0.28%)
May 05, 2011 2.361 2.374 2.351 2.367 6,030,080 +0.01(+0.42%)
May 04, 2011 2.354 2.372 2.335 2.357 4,066,305 +0.01(+0.42%)
May 03, 2011 2.348 2.357 2.335 2.348 2,072,296 +0.00(+0.14%)
May 02, 2011 2.344 2.348 2.343 2.344 3,275,310 +0.00(+0.00%)
Apr 29, 2011 2.325 2.344 2.312 2.344 3,419,649 +0.01(+0.56%)
Apr 28, 2011 2.305 2.331 2.302 2.331 4,339,385 +0.03(+1.28%)
Apr 27, 2011 2.312 2.315 2.294 2.302 4,961,580 -0.00(-0.14%)
Apr 26, 2011 2.299 2.315 2.295 2.305 5,041,784 +0.01(+0.28%)
Apr 25, 2011 2.299 2.302 2.289 2.299 4,295,993 +0.00(+0.14%)
Apr 21, 2011 2.295 2.302 2.292 2.295 4,857,714 +0.00(+0.14%)
Apr 20, 2011 2.292 2.299 2.286 2.292 3,518,367 +0.02(+0.72%)
Apr 19, 2011 2.286 2.286 2.266 2.276 2,033,275 -0.00(-0.14%)
Apr 18, 2011 2.273 2.282 2.263 2.279 3,851,924 -0.00(-0.14%)
Apr 15, 2011 2.276 2.286 2.269 2.282 3,631,944 +0.00(+0.00%)
Apr 14, 2011 2.266 2.282 2.256 2.282 2,715,544 +0.03(+1.16%)
Apr 13, 2011 2.259 2.273 2.253 2.256 3,662,433 +0.00(+0.15%)
Apr 12, 2011 2.269 2.292 2.253 2.253 4,132,850 -0.02(-1.00%)
Apr 11, 2011 2.282 2.305 2.273 2.276 5,707,221 +0.00(+0.14%)
Apr 08, 2011 2.299 2.299 2.259 2.273 6,766,570 -0.01(-0.57%)
Apr 07, 2011 2.292 2.302 2.286 2.286 5,507,840 -0.01(-0.43%)
Apr 06, 2011 2.305 2.308 2.292 2.295 8,109,360 +0.00(+0.00%)
Apr 05, 2011 2.305 2.311 2.295 2.295 9,521,379 -0.00(-0.14%)
Apr 04, 2011 2.270 2.308 2.270 2.299 12,700,898 +0.02(+0.69%)
Apr 01, 2011 2.273 2.299 2.264 2.283 12,559,105 +0.05(+2.12%)
Mar 31, 2011 2.217 2.245 2.213 2.236 5,227,677 +0.02(+1.00%)
Mar 30, 2011 2.213 2.213 2.213 2.213 3,567,002 +0.02(+0.86%)
Mar 29, 2011 2.217 2.220 2.195 2.195 4,496,674 -0.02(-0.85%)
Mar 28, 2011 2.239 2.239 2.213 2.213 5,331,898 -0.03(-1.54%)
Mar 25, 2011 2.226 2.251 2.226 2.248 3,480,685 +0.03(+1.14%)
Mar 24, 2011 2.248 2.254 2.207 2.223 4,910,294 -0.02(-0.98%)
Mar 23, 2011 2.242 2.254 2.229 2.245 3,108,114 +0.01(+0.42%)
Mar 22, 2011 2.245 2.245 2.232 2.236 3,009,406 -0.01(-0.42%)
Mar 21, 2011 2.242 2.248 2.239 2.245 3,453,324 +0.02(+0.85%)
Mar 18, 2011 2.217 2.232 2.213 2.226 3,845,524 +0.02(+0.86%)
Mar 17, 2011 2.226 2.236 2.207 2.207 6,767,818 -0.00(-0.14%)
Mar 16, 2011 2.223 2.232 2.207 2.210 7,619,816 -0.01(-0.57%)
Mar 15, 2011 2.229 2.236 2.220 2.223 6,905,564 +0.00(+0.14%)
Mar 14, 2011 2.210 2.223 2.201 2.220 2,330,518 +0.01(+0.57%)
Mar 11, 2011 2.210 2.226 2.207 2.207 2,397,514 -0.00(-0.14%)
Mar 10, 2011 2.226 2.232 2.210 2.210 3,250,123 -0.02(-0.85%)
Mar 09, 2011 2.239 2.242 2.226 2.229 2,728,217 -0.00(-0.14%)
Mar 08, 2011 2.213 2.242 2.210 2.232 3,132,088 +0.01(+0.57%)
Mar 07, 2011 2.226 2.239 2.204 2.220 3,370,810 -0.00(-0.14%)
Mar 04, 2011 2.258 2.258 2.220 2.223 3,867,011 -0.03(-1.26%)
Mar 03, 2011 2.254 2.261 2.245 2.251 2,890,115 +0.01(+0.42%)
Mar 02, 2011 2.242 2.248 2.232 2.242 2,832,253 +0.01(+0.28%)
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.