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 (%)
Aug 31, 2010 2.014 2.022 1.984 2.012 7,176 +0.02(+0.97%)
Aug 30, 2010 2.005 2.020 1.990 1.993 4,878,180 +0.00(+0.00%)
Aug 27, 2010 1.972 1.996 1.931 1.993 6,531,101 +0.04(+1.97%)
Aug 26, 2010 1.990 1.996 1.954 1.954 8,851 -0.04(-1.79%)
Aug 25, 2010 2.002 2.002 1.945 1.990 8,766 -0.01(-0.74%)
Aug 24, 2010 2.014 2.020 1.999 2.005 35,607 -0.02(-0.88%)
Aug 23, 2010 2.034 2.049 2.022 2.022 3,962,874 -0.01(-0.44%)
Aug 20, 2010 2.017 2.031 2.014 2.031 4,672,292 +0.01(+0.59%)
Aug 19, 2010 2.055 2.058 2.017 2.020 13,251 -0.04(-1.87%)
Aug 18, 2010 2.049 2.064 2.043 2.058 136,814 +0.01(+0.43%)
Aug 17, 2010 2.076 2.076 2.037 2.049 21,130 -0.01(-0.57%)
Aug 16, 2010 2.052 2.061 2.031 2.061 4,643,057 +0.01(+0.72%)
Aug 13, 2010 2.046 2.085 2.046 2.046 5,807,853 -0.04(-1.85%)
Aug 12, 2010 2.073 2.094 2.055 2.085 5,736,402 +0.00(+0.14%)
Aug 11, 2010 2.094 2.108 2.082 2.082 42,412 -0.01(-0.71%)
Aug 10, 2010 2.097 2.129 2.085 2.097 31,224 -0.02(-0.98%)
Aug 09, 2010 2.088 2.120 2.088 2.117 4,023,975 +0.03(+1.27%)
Aug 06, 2010 2.091 2.097 2.043 2.091 4,426,194 +0.04(+2.02%)
Aug 05, 2010 2.091 2.099 2.046 2.049 6,930,486 -0.04(-1.70%)
Aug 04, 2010 2.085 2.097 2.076 2.085 337 +0.01(+0.72%)
Aug 03, 2010 2.073 2.088 2.058 2.070 3,540,757 -0.00(-0.14%)
Aug 02, 2010 2.073 2.094 2.067 2.073 6,117,683 +0.01(+0.43%)
Jul 30, 2010 2.064 2.079 2.049 2.064 8,169,067 +0.00(+0.00%)
Jul 29, 2010 2.135 2.159 2.043 2.064 20,558,380 -0.15(-6.57%)
Jul 28, 2010 2.185 2.218 2.176 2.209 13,913 +0.02(+0.95%)
Jul 27, 2010 2.221 2.227 2.176 2.188 7,926,075 -0.03(-1.20%)
Jul 26, 2010 2.188 2.221 2.176 2.215 5,976,695 +0.03(+1.22%)
Jul 23, 2010 2.168 2.188 2.153 2.188 4,849,209 +0.02(+0.82%)
Jul 22, 2010 2.147 2.174 2.147 2.171 8,409,519 +0.03(+1.52%)
Jul 21, 2010 2.159 2.171 2.138 2.138 4,156,510 -0.01(-0.69%)
Jul 20, 2010 2.135 2.153 2.126 2.153 337 +0.01(+0.28%)
Jul 19, 2010 2.150 2.153 2.132 2.147 3,516,689 +0.00(+0.00%)
Jul 16, 2010 2.147 2.153 2.111 2.147 10,681,637 +0.02(+0.83%)
Jul 15, 2010 2.144 2.144 2.105 2.129 3,503,995 -0.01(-0.42%)
Jul 14, 2010 2.117 2.147 2.102 2.138 10,486,366 +0.01(+0.56%)
Jul 13, 2010 2.126 2.138 2.120 2.126 36,441 +0.01(+0.42%)
Jul 12, 2010 2.126 2.156 2.105 2.117 6,138,425 -0.02(-1.11%)
Jul 09, 2010 2.141 2.147 2.105 2.141 7,312,889 +0.02(+0.98%)
Jul 08, 2010 2.099 2.144 2.099 2.120 5,971,579 +0.01(+0.28%)
Jul 07, 2010 2.114 2.129 2.055 2.114 10,646,306 +0.05(+2.44%)
Jul 06, 2010 2.064 2.110 2.058 2.064 21,905 -0.01(-0.28%)
Jul 02, 2010 2.070 2.084 2.018 2.070 10,472,510 +0.03(+1.40%)
Jul 01, 2010 2.050 2.073 2.010 2.041 46,525 +0.01(+0.28%)
Jun 30, 2010 2.035 2.073 2.030 2.035 42,988 -0.01(-0.28%)
Jun 29, 2010 2.067 2.084 2.038 2.041 65,415 -0.04(-2.06%)
Jun 25, 2010 2.084 2.087 2.041 2.084 11,837,663 +0.05(+2.24%)
Jun 24, 2010 2.038 2.050 2.018 2.038 5,999,037 +0.00(+0.14%)
Jun 23, 2010 2.012 2.041 1.987 2.035 8,506,630 +0.03(+1.28%)
Jun 22, 2010 2.010 2.041 2.004 2.010 27,590 -0.02(-0.99%)
Jun 21, 2010 2.030 2.035 2.021 2.030 5,000,286 +0.01(+0.71%)
Jun 18, 2010 2.015 2.018 1.992 2.015 5,400,078 +0.03(+1.58%)
Jun 17, 2010 1.984 2.012 1.972 1.984 1,972 -0.02(-0.86%)
Jun 16, 2010 1.975 2.010 1.975 2.001 4,993,408 +0.02(+0.86%)
Jun 15, 2010 1.984 1.998 1.977 1.984 17,672 +0.01(+0.29%)
Jun 14, 2010 1.981 1.992 1.964 1.978 6,162,094 +0.02(+0.87%)
Jun 11, 2010 1.944 1.964 1.924 1.961 5,199,171 -0.01(-0.29%)
Jun 10, 2010 1.967 1.967 1.930 1.967 52,878 +0.04(+1.93%)
Jun 09, 2010 1.952 1.961 1.924 1.930 5,131,799 -0.02(-1.17%)
Jun 08, 2010 1.950 1.952 1.918 1.952 6,743,934 +0.01(+0.74%)
Jun 07, 2010 1.924 1.967 1.912 1.938 8,304,782 +0.03(+1.50%)
Jun 04, 2010 1.910 1.941 1.907 1.910 6,329,978 -0.04(-2.20%)
Jun 03, 2010 1.950 1.961 1.935 1.952 8,262 +0.01(+0.29%)
Jun 02, 2010 1.947 1.947 1.907 1.947 5,260,805 +0.04(+2.10%)
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.