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 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%)
May 01, 2015 2.581 2.617 2.581 2.612 1,708,909 +0.03(+1.18%)
Apr 30, 2015 2.622 2.632 2.576 2.581 4,534,724 -0.04(-1.36%)
Apr 29, 2015 2.647 2.647 2.607 2.617 1,286,339 -0.03(-0.96%)
Apr 28, 2015 2.657 2.662 2.637 2.642 1,323,744 -0.02(-0.76%)
Apr 27, 2015 2.662 2.673 2.652 2.662 984,794 +0.00(+0.00%)
Apr 24, 2015 2.657 2.673 2.657 2.662 798,981 +0.01(+0.38%)
Apr 23, 2015 2.647 2.657 2.645 2.652 700,673 +0.00(+0.00%)
Apr 22, 2015 2.668 2.673 2.647 2.652 648,822 -0.02(-0.57%)
Apr 21, 2015 2.693 2.693 2.668 2.668 717,061 -0.02(-0.57%)
Apr 20, 2015 2.678 2.688 2.673 2.683 876,838 +0.01(+0.19%)
Apr 17, 2015 2.657 2.678 2.657 2.678 878,513 +0.02(+0.57%)
Apr 16, 2015 2.647 2.668 2.647 2.662 563,479 +0.01(+0.38%)
Apr 15, 2015 2.652 2.668 2.652 2.652 1,030,696 +0.00(+0.00%)
Apr 14, 2015 2.642 2.657 2.642 2.652 731,029 +0.01(+0.38%)
Apr 13, 2015 2.657 2.668 2.642 2.642 509,475 -0.01(-0.38%)
Apr 10, 2015 2.642 2.662 2.642 2.652 1,179,901 +0.02(+0.77%)
Apr 09, 2015 2.642 2.647 2.627 2.632 775,326 -0.01(-0.19%)
Apr 08, 2015 2.637 2.652 2.622 2.637 1,450,251 +0.01(+0.19%)
Apr 07, 2015 2.622 2.637 2.617 2.632 823,539 +0.01(+0.39%)
Apr 06, 2015 2.607 2.622 2.607 2.622 1,578,708 +0.02(+0.78%)
Apr 02, 2015 2.607 2.602 2.602 2.602 770,900 +0.00(+0.00%)
Apr 01, 2015 2.581 2.612 2.581 2.602 1,157,106 +0.02(+0.59%)
Mar 31, 2015 2.596 2.617 2.581 2.586 2,042,201 -0.01(-0.39%)
Mar 30, 2015 2.576 2.602 2.571 2.596 1,280,383 +0.03(+0.99%)
Mar 27, 2015 2.581 2.591 2.566 2.571 3,305,998 -0.01(-0.39%)
Mar 26, 2015 2.601 2.616 2.576 2.581 2,756,901 -0.02(-0.76%)
Mar 25, 2015 2.640 2.647 2.596 2.601 2,846,362 -0.04(-1.68%)
Mar 24, 2015 2.645 2.650 2.631 2.645 2,072,470 +0.00(+0.19%)
Mar 23, 2015 2.645 2.655 2.631 2.640 1,890,499 -0.00(-0.19%)
Mar 20, 2015 2.621 2.645 2.611 2.645 4,227,543 +0.04(+1.52%)
Mar 19, 2015 2.616 2.626 2.596 2.606 1,745,196 -0.02(-0.75%)
Mar 18, 2015 2.561 2.631 2.557 2.626 1,866,863 +0.06(+2.50%)
Mar 17, 2015 2.537 2.561 2.537 2.561 1,850,380 +0.02(+0.78%)
Mar 16, 2015 2.566 2.571 2.537 2.542 2,517,754 -0.02(-0.77%)
Mar 13, 2015 2.557 2.561 2.537 2.561 1,455,893 +0.01(+0.39%)
Mar 12, 2015 2.542 2.557 2.527 2.552 1,532,635 +0.02(+0.78%)
Mar 11, 2015 2.547 2.547 2.517 2.532 2,535,214 -0.01(-0.58%)
Mar 10, 2015 2.566 2.581 2.537 2.547 1,583,268 -0.02(-0.96%)
Mar 09, 2015 2.576 2.586 2.522 2.571 2,459,100 +0.00(+0.00%)
Mar 06, 2015 2.586 2.601 2.552 2.571 3,001,087 -0.02(-0.95%)
Mar 05, 2015 2.586 2.601 2.566 2.596 1,561,559 +0.01(+0.38%)
Mar 04, 2015 2.586 2.591 2.566 2.586 1,728,591 -0.00(-0.19%)
Mar 03, 2015 2.591 2.601 2.576 2.591 1,505,788 -0.00(-0.19%)
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.