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 (%)
Jan 31, 2013 2.512 2.520 2.488 2.512 2,801,868 +0.00(+0.16%)
Jan 30, 2013 2.512 2.520 2.500 2.508 2,358,220 -0.01(-0.48%)
Jan 29, 2013 2.520 2.520 2.496 2.520 3,892,907 +0.00(+0.00%)
Jan 28, 2013 2.508 2.528 2.480 2.520 3,855,664 +0.02(+0.64%)
Jan 25, 2013 2.476 2.512 2.468 2.504 3,926,154 +0.04(+1.46%)
Jan 24, 2013 2.516 2.516 2.463 2.468 4,831,373 -0.05(-1.91%)
Jan 23, 2013 2.520 2.524 2.496 2.516 2,075,718 +0.00(+0.16%)
Jan 22, 2013 2.480 2.528 2.472 2.512 4,289,920 +0.04(+1.62%)
Jan 18, 2013 2.468 2.472 2.456 2.472 1,942,975 +0.01(+0.49%)
Jan 17, 2013 2.454 2.476 2.448 2.460 1,788,677 +0.01(+0.33%)
Jan 16, 2013 2.448 2.464 2.444 2.452 1,704,150 +0.01(+0.33%)
Jan 15, 2013 2.440 2.452 2.436 2.444 2,145,927 +0.01(+0.33%)
Jan 14, 2013 2.436 2.444 2.432 2.436 1,545,583 -0.01(-0.33%)
Jan 11, 2013 2.444 2.448 2.432 2.444 1,543,946 +0.00(+0.16%)
Jan 10, 2013 2.436 2.440 2.420 2.440 1,479,293 +0.01(+0.50%)
Jan 09, 2013 2.428 2.436 2.412 2.428 2,059,995 +0.00(+0.00%)
Jan 08, 2013 2.424 2.440 2.420 2.428 2,146,211 +0.01(+0.33%)
Jan 07, 2013 2.416 2.428 2.412 2.420 1,945,733 +0.00(+0.17%)
Jan 04, 2013 2.400 2.424 2.392 2.416 3,549,388 +0.03(+1.35%)
Jan 03, 2013 2.364 2.392 2.360 2.384 2,247,589 +0.02(+0.68%)
Jan 02, 2013 2.348 2.380 2.320 2.368 3,759,292 +0.05(+2.08%)
Dec 31, 2012 2.291 2.324 2.287 2.320 4,458,554 +0.02(+0.70%)
Dec 28, 2012 2.304 2.316 2.291 2.304 3,053,578 -0.01(-0.52%)
Dec 27, 2012 2.332 2.348 2.291 2.316 3,853,304 -0.03(-1.37%)
Dec 26, 2012 2.324 2.412 2.308 2.348 9,124,909 +0.03(+1.39%)
Dec 24, 2012 2.312 2.327 2.308 2.316 2,518,005 -0.01(-0.50%)
Dec 21, 2012 2.331 2.335 2.306 2.327 6,648,757 -0.02(-1.00%)
Dec 20, 2012 2.280 2.355 2.276 2.351 10,779,419 +0.07(+3.09%)
Dec 19, 2012 2.261 2.300 2.257 2.280 5,844,452 +0.03(+1.22%)
Dec 18, 2012 2.229 2.253 2.218 2.253 3,468,245 +0.02(+1.05%)
Dec 17, 2012 2.198 2.237 2.198 2.229 3,499,751 +0.04(+1.79%)
Dec 14, 2012 2.214 2.218 2.159 2.190 4,283,912 -0.02(-1.06%)
Dec 13, 2012 2.245 2.249 2.206 2.214 4,058,376 -0.04(-1.57%)
Dec 12, 2012 2.300 2.303 2.245 2.249 3,281,971 -0.05(-2.21%)
Dec 11, 2012 2.312 2.319 2.292 2.300 2,657,429 -0.01(-0.51%)
Dec 10, 2012 2.300 2.316 2.292 2.312 1,636,374 +0.02(+0.68%)
Dec 07, 2012 2.284 2.304 2.280 2.296 2,547,575 +0.01(+0.34%)
Dec 06, 2012 2.284 2.304 2.280 2.288 2,127,054 -0.00(-0.17%)
Dec 05, 2012 2.304 2.312 2.284 2.292 2,345,156 -0.01(-0.51%)
Dec 04, 2012 2.292 2.331 2.292 2.304 2,139,914 -0.00(-0.17%)
Nov 30, 2012 2.304 2.323 2.300 2.308 4,225,196 +0.01(+0.51%)
Nov 29, 2012 2.284 2.308 2.261 2.296 5,137,401 +0.02(+1.03%)
Nov 28, 2012 2.261 2.288 2.257 2.273 2,102,357 +0.00(+0.17%)
Nov 27, 2012 2.276 2.292 2.261 2.269 2,403,982 -0.01(-0.51%)
Nov 26, 2012 2.284 2.300 2.261 2.280 2,440,378 -0.01(-0.34%)
Nov 23, 2012 2.261 2.288 2.249 2.288 2,099,719 +0.04(+1.56%)
Nov 21, 2012 2.245 2.265 2.226 2.253 2,372,241 +0.01(+0.35%)
Nov 20, 2012 2.261 2.265 2.233 2.245 3,228,105 -0.01(-0.35%)
Nov 19, 2012 2.261 2.280 2.241 2.253 6,001,069 +0.01(+0.35%)
Nov 16, 2012 2.190 2.257 2.183 2.245 8,621,414 +0.07(+3.42%)
Nov 15, 2012 2.136 2.194 2.116 2.171 9,179,295 +0.00(+0.18%)
Nov 14, 2012 2.198 2.222 2.155 2.167 12,720,233 -0.04(-1.77%)
Nov 13, 2012 2.245 2.245 2.147 2.206 12,607,918 -0.04(-1.91%)
Nov 12, 2012 2.273 2.284 2.249 2.249 4,049,888 -0.03(-1.20%)
Nov 09, 2012 2.263 2.296 2.245 2.276 3,899,759 +0.00(+0.00%)
Nov 08, 2012 2.296 2.323 2.276 2.276 3,675,732 -0.01(-0.34%)
Nov 07, 2012 2.319 2.319 2.249 2.284 8,171,285 -0.05(-2.34%)
Nov 06, 2012 2.386 2.386 2.335 2.339 3,802,073 -0.04(-1.64%)
Nov 05, 2012 2.394 2.402 2.366 2.378 6,532,218 -0.03(-1.14%)
Nov 02, 2012 2.425 2.425 2.398 2.405 5,467,606 -0.01(-0.32%)
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.