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 (%)
Apr 30, 2012 2.498 2.513 2.490 2.509 2,406,775 +0.02(+0.75%)
Apr 27, 2012 2.498 2.502 2.475 2.490 3,574,967 +0.01(+0.60%)
Apr 26, 2012 2.438 2.487 2.431 2.475 4,745,660 +0.03(+1.37%)
Apr 25, 2012 2.446 2.449 2.427 2.442 3,696,225 +0.01(+0.61%)
Apr 24, 2012 2.423 2.431 2.416 2.427 2,587,901 +0.01(+0.31%)
Apr 23, 2012 2.420 2.427 2.405 2.420 1,745,811 -0.01(-0.46%)
Apr 20, 2012 2.435 2.442 2.423 2.431 2,184,498 +0.01(+0.31%)
Apr 19, 2012 2.427 2.431 2.405 2.423 2,983,563 +0.00(+0.15%)
Apr 18, 2012 2.416 2.431 2.401 2.420 4,319,156 +0.00(+0.15%)
Apr 17, 2012 2.431 2.435 2.408 2.416 4,785,565 -0.00(-0.15%)
Apr 16, 2012 2.416 2.435 2.405 2.420 4,388,066 +0.01(+0.62%)
Apr 13, 2012 2.386 2.408 2.379 2.405 3,804,906 +0.01(+0.47%)
Apr 12, 2012 2.360 2.394 2.356 2.394 2,902,449 +0.04(+1.74%)
Apr 11, 2012 2.334 2.353 2.319 2.353 2,517,345 +0.04(+1.61%)
Apr 10, 2012 2.364 2.368 2.315 2.315 4,226,529 -0.04(-1.74%)
Apr 09, 2012 2.349 2.371 2.349 2.356 3,343,085 -0.02(-0.94%)
Apr 05, 2012 2.401 2.405 2.371 2.379 5,029,777 -0.02(-0.93%)
Apr 04, 2012 2.415 2.419 2.394 2.401 4,983,048 -0.02(-0.89%)
Apr 03, 2012 2.433 2.448 2.423 2.423 4,379,570 -0.01(-0.30%)
Apr 02, 2012 2.401 2.433 2.383 2.430 5,395,009 +0.06(+2.43%)
Mar 30, 2012 2.369 2.379 2.360 2.372 2,180,321 +0.01(+0.61%)
Mar 29, 2012 2.343 2.365 2.340 2.358 2,281,764 +0.01(+0.46%)
Mar 28, 2012 2.361 2.365 2.347 2.347 2,445,667 -0.01(-0.31%)
Mar 27, 2012 2.379 2.387 2.354 2.354 3,369,324 -0.03(-1.21%)
Mar 26, 2012 2.379 2.394 2.372 2.383 3,199,218 +0.02(+0.76%)
Mar 23, 2012 2.358 2.369 2.358 2.365 1,843,008 +0.00(+0.15%)
Mar 22, 2012 2.358 2.376 2.358 2.361 2,468,557 -0.02(-0.76%)
Mar 21, 2012 2.394 2.394 2.379 2.379 1,664,265 +0.00(+0.00%)
Mar 20, 2012 2.379 2.390 2.376 2.379 1,704,740 -0.01(-0.30%)
Mar 19, 2012 2.379 2.396 2.369 2.387 1,997,478 +0.01(+0.61%)
Mar 16, 2012 2.401 2.408 2.372 2.372 4,445,259 -0.03(-1.20%)
Mar 15, 2012 2.379 2.405 2.369 2.401 2,995,999 +0.04(+1.52%)
Mar 14, 2012 2.397 2.401 2.361 2.365 3,489,354 -0.03(-1.35%)
Mar 13, 2012 2.376 2.401 2.365 2.397 3,729,071 +0.04(+1.53%)
Mar 12, 2012 2.372 2.376 2.358 2.361 2,934,315 -0.00(-0.15%)
Mar 09, 2012 2.365 2.376 2.358 2.365 3,819,189 -0.00(-0.15%)
Mar 08, 2012 2.405 2.405 2.365 2.369 3,843,668 -0.03(-1.35%)
Mar 07, 2012 2.379 2.401 2.361 2.401 4,553,509 +0.03(+1.06%)
Mar 06, 2012 2.387 2.397 2.372 2.376 3,035,967 -0.02(-0.75%)
Mar 05, 2012 2.351 2.397 2.347 2.394 3,320,547 +0.04(+1.84%)
Mar 02, 2012 2.361 2.369 2.351 2.351 3,879,414 -0.00(-0.15%)
Mar 01, 2012 2.354 2.372 2.343 2.354 4,059,089 +0.01(+0.46%)
Feb 29, 2012 2.358 2.369 2.343 2.343 3,765,050 -0.01(-0.61%)
Feb 28, 2012 2.376 2.376 2.354 2.358 2,560,189 -0.01(-0.61%)
Feb 27, 2012 2.358 2.376 2.351 2.372 3,028,031 +0.01(+0.46%)
Feb 24, 2012 2.365 2.376 2.361 2.361 2,762,959 -0.01(-0.30%)
Feb 23, 2012 2.347 2.369 2.343 2.369 2,472,559 +0.02(+0.92%)
Feb 22, 2012 2.361 2.365 2.347 2.347 2,986,812 -0.02(-0.91%)
Feb 21, 2012 2.372 2.372 2.354 2.369 3,184,523 +0.00(+0.15%)
Feb 17, 2012 2.369 2.372 2.361 2.365 2,085,926 +0.00(+0.00%)
Feb 16, 2012 2.354 2.369 2.354 2.365 2,727,022 +0.01(+0.31%)
Feb 15, 2012 2.351 2.365 2.343 2.358 3,761,086 +0.01(+0.46%)
Feb 14, 2012 2.365 2.365 2.340 2.347 2,967,324 -0.03(-1.06%)
Feb 13, 2012 2.343 2.376 2.343 2.372 3,157,032 +0.03(+1.23%)
Feb 10, 2012 2.354 2.361 2.336 2.343 4,477,385 -0.04(-1.52%)
Feb 09, 2012 2.365 2.383 2.347 2.379 3,401,886 +0.02(+0.92%)
Feb 08, 2012 2.369 2.372 2.351 2.358 3,146,963 -0.01(-0.46%)
Feb 07, 2012 2.361 2.383 2.354 2.369 2,752,460 +0.00(+0.15%)
Feb 06, 2012 2.383 2.383 2.365 2.365 2,384,267 -0.02(-0.76%)
Feb 03, 2012 2.376 2.390 2.361 2.383 3,047,750 +0.01(+0.46%)
Feb 02, 2012 2.361 2.379 2.354 2.372 3,342,843 +0.01(+0.61%)
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.