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, 2015 2.600 2.637 2.600 2.616 1,195,833 +0.02(+0.60%)
Jul 30, 2015 2.606 2.616 2.590 2.600 1,353,997 -0.01(-0.40%)
Jul 29, 2015 2.627 2.627 2.580 2.611 727,549 +0.01(+0.20%)
Jul 28, 2015 2.595 2.621 2.574 2.606 643,769 +0.01(+0.40%)
Jul 27, 2015 2.590 2.616 2.590 2.595 757,335 -0.01(-0.20%)
Jul 24, 2015 2.621 2.621 2.595 2.600 1,448,711 -0.03(-1.00%)
Jul 23, 2015 2.663 2.663 2.611 2.627 711,000 -0.03(-1.18%)
Jul 22, 2015 2.663 2.674 2.653 2.658 519,206 -0.01(-0.39%)
Jul 21, 2015 2.668 2.684 2.663 2.668 409,312 -0.01(-0.20%)
Jul 20, 2015 2.668 2.684 2.653 2.674 559,544 +0.01(+0.20%)
Jul 17, 2015 2.658 2.674 2.653 2.668 787,738 +0.01(+0.20%)
Jul 16, 2015 2.684 2.695 2.658 2.663 1,110,238 -0.03(-0.97%)
Jul 15, 2015 2.674 2.689 2.663 2.689 528,760 +0.01(+0.39%)
Jul 14, 2015 2.695 2.695 2.668 2.679 702,969 -0.01(-0.39%)
Jul 13, 2015 2.684 2.700 2.668 2.689 871,470 +0.01(+0.19%)
Jul 10, 2015 2.689 2.700 2.668 2.684 771,789 +0.00(+0.00%)
Jul 09, 2015 2.721 2.721 2.679 2.684 1,154,560 -0.04(-1.35%)
Jul 08, 2015 2.710 2.726 2.705 2.721 820,852 +0.00(+0.00%)
Jul 07, 2015 2.689 2.742 2.689 2.721 2,058,652 +0.04(+1.36%)
Jul 06, 2015 2.627 2.689 2.621 2.684 1,543,765 +0.06(+2.19%)
Jul 02, 2015 2.611 2.627 2.627 2.627 996,695 +0.03(+1.21%)
Jul 01, 2015 2.580 2.624 2.559 2.595 1,965,836 +0.02(+0.61%)
Jun 30, 2015 2.580 2.606 2.580 2.580 2,118,715 +0.01(+0.20%)
Jun 29, 2015 2.611 2.616 2.574 2.574 2,483,143 -0.04(-1.60%)
Jun 26, 2015 2.637 2.648 2.590 2.616 3,694,225 -0.02(-0.79%)
Jun 25, 2015 2.662 2.662 2.627 2.637 1,435,148 -0.02(-0.76%)
Jun 24, 2015 2.688 2.693 2.657 2.657 1,402,669 -0.03(-1.13%)
Jun 23, 2015 2.703 2.703 2.678 2.688 1,101,177 -0.01(-0.38%)
Jun 22, 2015 2.713 2.713 2.688 2.698 1,133,157 -0.01(-0.38%)
Jun 19, 2015 2.642 2.708 2.627 2.708 4,458,366 +0.08(+2.90%)
Jun 18, 2015 2.627 2.647 2.622 2.632 1,228,634 +0.02(+0.58%)
Jun 17, 2015 2.622 2.627 2.602 2.617 820,929 -0.01(-0.19%)
Jun 16, 2015 2.602 2.627 2.596 2.622 917,544 +0.02(+0.58%)
Jun 15, 2015 2.591 2.607 2.586 2.607 1,751,983 +0.01(+0.39%)
Jun 12, 2015 2.622 2.622 2.581 2.596 1,370,821 -0.03(-0.97%)
Jun 11, 2015 2.591 2.627 2.591 2.622 1,107,904 +0.03(+1.18%)
Jun 10, 2015 2.581 2.612 2.576 2.591 1,423,898 +0.01(+0.20%)
Jun 09, 2015 2.581 2.591 2.576 2.586 1,330,233 +0.00(+0.00%)
Jun 08, 2015 2.591 2.596 2.581 2.586 1,171,625 -0.01(-0.20%)
Jun 05, 2015 2.627 2.632 2.581 2.591 1,373,708 -0.05(-1.73%)
Jun 04, 2015 2.612 2.637 2.612 2.637 870,737 +0.02(+0.78%)
Jun 03, 2015 2.642 2.642 2.617 2.617 1,128,075 -0.03(-0.96%)
Jun 02, 2015 2.637 2.655 2.637 2.642 713,495 -0.01(-0.19%)
Jun 01, 2015 2.642 2.652 2.642 2.647 658,552 +0.01(+0.19%)
May 29, 2015 2.647 2.662 2.637 2.642 862,798 -0.01(-0.38%)
May 28, 2015 2.642 2.652 2.637 2.652 518,363 +0.01(+0.19%)
May 27, 2015 2.622 2.645 2.622 2.647 909,857 +0.02(+0.58%)
May 26, 2015 2.627 2.642 2.622 2.632 719,295 -0.01(-0.19%)
May 22, 2015 2.632 2.637 2.637 2.637 753,384 +0.00(+0.00%)
May 21, 2015 2.647 2.657 2.637 2.637 827,772 -0.02(-0.57%)
May 20, 2015 2.647 2.657 2.642 2.652 756,895 +0.01(+0.38%)
May 19, 2015 2.647 2.657 2.637 2.642 917,771 -0.01(-0.38%)
May 18, 2015 2.647 2.657 2.632 2.652 745,630 +0.01(+0.19%)
May 15, 2015 2.637 2.652 2.627 2.647 903,813 +0.01(+0.19%)
May 14, 2015 2.622 2.652 2.617 2.642 937,080 +0.03(+0.97%)
May 13, 2015 2.637 2.642 2.612 2.617 1,107,888 -0.02(-0.58%)
May 12, 2015 2.596 2.634 2.596 2.632 843,503 +0.03(+0.97%)
May 11, 2015 2.607 2.607 2.596 2.607 982,554 -0.01(-0.19%)
May 08, 2015 2.607 2.617 2.596 2.612 1,277,913 +0.02(+0.59%)
May 07, 2015 2.581 2.602 2.571 2.596 1,951,620 +0.01(+0.39%)
May 06, 2015 2.642 2.642 2.561 2.586 2,525,639 -0.05(-1.74%)
May 05, 2015 2.647 2.652 2.627 2.632 1,729,657 -0.02(-0.77%)
May 04, 2015 2.622 2.652 2.617 2.652 1,180,808 +0.04(+1.56%)
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.