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 (%)
Dec 30, 2005 1.985 2.013 1.977 2.007 1,756,045 +0.01(+0.69%)
Dec 29, 2005 1.963 2.002 1.961 1.994 1,417,127 +0.02(+1.26%)
Dec 28, 2005 1.969 1.994 1.952 1.969 1,178,575 -0.01(-0.42%)
Dec 27, 2005 1.983 2.018 1.966 1.977 1,469,492 -0.02(-1.10%)
Dec 23, 2005 2.002 2.027 1.994 1.999 852,021 -0.03(-1.36%)
Dec 22, 2005 1.974 2.027 1.969 2.027 1,579,676 +0.05(+2.79%)
Dec 21, 2005 2.007 2.024 1.966 1.972 1,522,220 -0.04(-2.05%)
Dec 20, 2005 2.035 2.062 1.996 2.013 1,032,026 -0.04(-1.88%)
Dec 19, 2005 1.991 2.051 1.895 2.051 3,318,267 -0.04(-1.71%)
Dec 16, 2005 2.117 2.128 2.076 2.087 1,724,407 -0.00(-0.13%)
Dec 15, 2005 2.109 2.117 2.090 2.090 1,344,034 -0.02(-1.17%)
Dec 14, 2005 2.115 2.120 2.101 2.115 1,160,029 -0.01(-0.39%)
Dec 13, 2005 2.117 2.137 2.090 2.123 2,348,424 -0.01(-0.52%)
Dec 12, 2005 2.090 2.139 2.090 2.134 1,305,124 +0.03(+1.57%)
Dec 09, 2005 2.101 2.104 2.076 2.101 1,841,501 +0.01(+0.26%)
Dec 08, 2005 2.106 2.142 2.087 2.095 1,432,036 -0.02(-0.91%)
Dec 07, 2005 2.098 2.128 2.065 2.115 1,455,673 -0.00(-0.13%)
Dec 06, 2005 2.117 2.145 2.115 2.117 1,337,125 -0.01(-0.52%)
Dec 05, 2005 2.126 2.145 2.101 2.128 1,128,756 -0.02(-1.02%)
Dec 02, 2005 2.159 2.170 2.104 2.150 1,354,580 -0.02(-1.01%)
Dec 01, 2005 2.181 2.216 2.161 2.172 2,054,234 -0.01(-0.50%)
Nov 30, 2005 2.159 2.186 2.137 2.183 1,740,772 +0.03(+1.40%)
Nov 29, 2005 2.178 2.208 2.148 2.153 759,655 -0.03(-1.39%)
Nov 28, 2005 2.258 2.260 2.178 2.183 927,660 -0.08(-3.52%)
Nov 25, 2005 2.285 2.296 2.263 2.263 261,824 -0.03(-1.44%)
Nov 23, 2005 2.203 2.304 2.203 2.296 2,237,875 +0.09(+3.99%)
Nov 22, 2005 2.178 2.211 2.164 2.208 2,042,597 +0.02(+1.13%)
Nov 21, 2005 2.156 2.186 2.145 2.183 1,271,669 +0.02(+1.02%)
Nov 18, 2005 2.137 2.164 2.120 2.161 845,839 +0.04(+1.81%)
Nov 17, 2005 2.117 2.137 2.112 2.123 671,653 +0.01(+0.26%)
Nov 16, 2005 2.109 2.128 2.109 2.117 880,749 +0.01(+0.26%)
Nov 15, 2005 2.189 2.189 2.104 2.112 972,024 -0.08(-3.52%)
Nov 14, 2005 2.167 2.197 2.134 2.189 885,113 -0.00(-0.13%)
Nov 11, 2005 2.104 2.203 2.101 2.192 1,185,121 +0.07(+3.37%)
Nov 10, 2005 2.123 2.131 2.106 2.120 1,238,577 -0.01(-0.64%)
Nov 09, 2005 2.112 2.142 2.112 2.134 629,470 +0.02(+0.78%)
Nov 08, 2005 2.156 2.159 2.115 2.117 778,565 -0.05(-2.41%)
Nov 07, 2005 2.197 2.214 2.159 2.170 1,174,212 -0.03(-1.38%)
Nov 04, 2005 2.197 2.222 2.181 2.200 926,205 +0.00(+0.00%)
Nov 03, 2005 2.244 2.255 2.194 2.200 1,226,940 -0.05(-2.20%)
Nov 02, 2005 2.178 2.249 2.175 2.249 1,432,764 +0.05(+2.51%)
Nov 01, 2005 2.194 2.208 2.178 2.194 1,492,038 -0.02(-0.75%)
Oct 31, 2005 2.172 2.214 2.172 2.211 1,172,757 +0.02(+1.01%)
Oct 28, 2005 2.123 2.197 2.101 2.189 1,626,587 +0.07(+3.11%)
Oct 27, 2005 2.156 2.172 2.117 2.123 1,347,307 -0.05(-2.40%)
Oct 26, 2005 2.186 2.205 2.172 2.175 1,399,308 -0.04(-1.74%)
Oct 25, 2005 2.219 2.249 2.203 2.214 1,410,218 -0.03(-1.23%)
Oct 24, 2005 2.153 2.241 2.145 2.241 1,782,954 +0.08(+3.82%)
Oct 21, 2005 2.148 2.170 2.142 2.159 672,380 +0.01(+0.51%)
Oct 20, 2005 2.172 2.181 2.134 2.148 987,661 -0.04(-1.88%)
Oct 19, 2005 2.148 2.189 2.117 2.189 1,191,667 +0.01(+0.63%)
Oct 18, 2005 2.200 2.200 2.175 2.175 1,213,485 -0.02(-1.13%)
Oct 17, 2005 2.197 2.214 2.172 2.200 2,158,237 -0.01(-0.62%)
Oct 14, 2005 2.029 2.241 2.029 2.214 4,255,745 +0.13(+6.34%)
Oct 13, 2005 2.021 2.104 2.021 2.082 2,119,327 -0.02(-1.05%)
Oct 12, 2005 2.090 2.117 2.035 2.104 3,091,352 +0.00(+0.13%)
Oct 11, 2005 2.142 2.156 2.101 2.101 1,363,307 -0.04(-2.05%)
Oct 10, 2005 2.172 2.178 2.112 2.145 1,129,483 -0.04(-1.89%)
Oct 07, 2005 2.175 2.197 2.156 2.186 1,102,210 +0.01(+0.51%)
Oct 06, 2005 2.172 2.183 2.145 2.175 1,436,400 +0.00(+0.00%)
Oct 05, 2005 2.192 2.194 2.172 2.175 1,290,578 -0.02(-0.88%)
Oct 04, 2005 2.222 2.227 2.175 2.194 1,609,859 -0.04(-1.85%)
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.