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 (%)
Jun 30, 2010 7.120 7.250 7.100 7.120 12,289 -0.02(-0.28%)
Jun 29, 2010 7.230 7.290 7.130 7.140 18,700 -0.15(-2.06%)
Jun 25, 2010 7.290 7.300 7.140 7.290 3,383,960 +0.16(+2.24%)
Jun 24, 2010 7.130 7.170 7.060 7.130 1,714,908 +0.01(+0.14%)
Jun 23, 2010 7.040 7.140 6.950 7.120 2,431,738 +0.09(+1.28%)
Jun 22, 2010 7.030 7.140 7.010 7.030 7,887 -0.07(-0.99%)
Jun 21, 2010 7.100 7.120 7.070 7.100 1,429,401 +0.05(+0.71%)
Jun 18, 2010 7.050 7.060 6.970 7.050 1,543,687 +0.11(+1.59%)
Jun 17, 2010 6.940 7.040 6.900 6.940 564 -0.06(-0.86%)
Jun 16, 2010 6.910 7.030 6.910 7.000 1,427,435 +0.06(+0.86%)
Jun 15, 2010 6.940 6.990 6.918 6.940 5,052 +0.02(+0.29%)
Jun 14, 2010 6.930 6.970 6.870 6.920 1,761,520 +0.06(+0.87%)
Jun 11, 2010 6.800 6.870 6.730 6.860 1,486,255 -0.02(-0.29%)
Jun 10, 2010 6.880 6.880 6.750 6.880 15,116 +0.13(+1.93%)
Jun 09, 2010 6.830 6.860 6.730 6.750 1,466,996 -0.08(-1.17%)
Jun 08, 2010 6.820 6.830 6.710 6.830 1,927,847 +0.05(+0.74%)
Jun 07, 2010 6.730 6.880 6.690 6.780 2,374,037 +0.10(+1.50%)
Jun 04, 2010 6.680 6.790 6.670 6.680 1,809,512 -0.15(-2.20%)
Jun 03, 2010 6.820 6.860 6.770 6.830 2,362 +0.02(+0.29%)
Jun 02, 2010 6.810 6.810 6.670 6.810 1,503,874 +0.14(+2.10%)
Jun 01, 2010 6.670 6.830 6.670 6.670 4,398 -0.11(-1.62%)
May 28, 2010 6.780 6.800 6.690 6.780 1,858,898 +0.05(+0.74%)
May 27, 2010 6.620 6.740 6.560 6.730 2,007,120 +0.21(+3.22%)
May 26, 2010 6.520 6.670 6.490 6.520 18,011 -0.11(-1.66%)
May 25, 2010 6.420 6.630 6.400 6.630 100 +0.10(+1.53%)
May 24, 2010 6.510 6.640 6.460 6.530 2,678,170 +0.00(+0.00%)
May 21, 2010 6.330 6.600 6.315 6.530 3,579,557 +0.13(+2.03%)
May 20, 2010 6.430 6.500 6.400 6.400 15,596 -0.17(-2.59%)
May 19, 2010 6.550 6.600 6.450 6.570 2,196,025 +0.01(+0.15%)
May 18, 2010 6.670 6.690 6.550 6.560 6,093 -0.08(-1.20%)
May 17, 2010 6.610 6.670 6.500 6.640 2,458,347 +0.05(+0.76%)
May 14, 2010 6.590 6.610 6.430 6.590 2,634,292 -0.02(-0.30%)
May 13, 2010 6.630 6.650 6.570 6.610 1,319,095 -0.02(-0.30%)
May 12, 2010 6.490 6.700 6.480 6.630 2,341,275 +0.13(+2.00%)
May 11, 2010 6.570 6.590 6.475 6.500 300 +0.04(+0.62%)
May 10, 2010 6.460 6.470 6.370 6.460 3,754,531 +0.08(+1.25%)
May 07, 2010 6.290 6.430 6.270 6.380 4,830,511 +0.10(+1.59%)
May 06, 2010 6.460 6.470 5.740 6.280 227 -0.13(-2.03%)
May 05, 2010 6.440 6.510 6.400 6.410 3,043,842 -0.07(-1.08%)
May 04, 2010 6.690 6.690 6.450 6.480 4,717,641 -0.21(-3.14%)
May 03, 2010 6.710 6.730 6.610 6.690 2,182,080 -0.02(-0.30%)
Apr 30, 2010 6.860 6.860 6.700 6.710 2,691,437 -0.11(-1.61%)
Apr 29, 2010 6.830 6.850 6.720 6.820 2,802,394 +0.01(+0.15%)
Apr 28, 2010 6.890 6.900 6.760 6.810 3,139,490 -0.29(-4.08%)
Apr 27, 2010 7.150 7.150 7.090 7.100 800 -0.04(-0.56%)
Apr 26, 2010 7.110 7.150 7.110 7.140 2,727,321 +0.04(+0.56%)
Apr 23, 2010 7.050 7.100 7.040 7.100 2,040,753 +0.04(+0.57%)
Apr 22, 2010 7.080 7.090 7.030 7.060 2,891,880 -0.02(-0.28%)
Apr 21, 2010 7.070 7.120 7.050 7.080 3,005,043 +0.02(+0.28%)
Apr 20, 2010 6.980 7.060 6.970 7.060 2,890,874 +0.11(+1.58%)
Apr 19, 2010 6.950 7.000 6.920 6.950 2,846,819 +0.00(+0.00%)
Apr 16, 2010 7.030 7.030 6.920 6.950 2,021,579 +0.00(+0.00%)
Apr 15, 2010 7.010 7.010 6.950 6.950 1,312,766 -0.05(-0.71%)
Apr 14, 2010 6.990 7.010 6.930 7.000 1,677,061 +0.04(+0.57%)
Apr 13, 2010 6.920 6.980 6.860 6.960 2,628,838 +0.05(+0.72%)
Apr 12, 2010 6.890 6.920 6.870 6.910 1,394,643 +0.03(+0.44%)
Apr 09, 2010 6.870 6.890 6.850 6.880 1,053,251 +0.03(+0.44%)
Apr 08, 2010 6.840 6.860 6.760 6.850 1,945,073 +0.03(+0.44%)
Apr 07, 2010 6.830 6.840 6.800 6.820 1,580,578 -0.01(-0.15%)
Apr 06, 2010 6.840 6.840 6.800 6.830 2,000,497 -0.05(-0.73%)
Apr 05, 2010 6.830 6.880 6.810 6.880 1,808,253 +0.05(+0.73%)
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.