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 (%)
Jul 29, 2005 2.593 2.607 2.557 2.585 1,214,576 -0.01(-0.53%)
Jul 28, 2005 2.571 2.601 2.563 2.599 2,190,601 +0.02(+0.96%)
Jul 27, 2005 2.579 2.588 2.544 2.574 1,225,849 -0.07(-2.50%)
Jul 26, 2005 2.615 2.640 2.601 2.640 1,653,497 +0.02(+0.73%)
Jul 25, 2005 2.648 2.648 2.618 2.621 1,042,572 -0.03(-1.04%)
Jul 22, 2005 2.621 2.648 2.607 2.648 944,387 +0.03(+1.05%)
Jul 21, 2005 2.621 2.654 2.599 2.621 1,857,138 -0.02(-0.73%)
Jul 20, 2005 2.502 2.651 2.491 2.640 4,984,128 -0.03(-1.23%)
Jul 19, 2005 2.648 2.692 2.645 2.673 1,458,219 +0.03(+1.25%)
Jul 18, 2005 2.654 2.662 2.637 2.640 1,208,758 -0.01(-0.52%)
Jul 15, 2005 2.676 2.684 2.645 2.654 1,305,851 -0.02(-0.92%)
Jul 14, 2005 2.703 2.709 2.676 2.678 953,115 -0.00(-0.10%)
Jul 13, 2005 2.676 2.698 2.662 2.681 1,016,753 +0.01(+0.41%)
Jul 12, 2005 2.706 2.711 2.670 2.670 1,231,304 -0.04(-1.42%)
Jul 11, 2005 2.684 2.722 2.684 2.709 1,374,580 +0.02(+0.92%)
Jul 08, 2005 2.648 2.692 2.645 2.684 1,262,214 +0.04(+1.56%)
Jul 07, 2005 2.623 2.662 2.612 2.643 1,329,488 -0.00(-0.10%)
Jul 06, 2005 2.681 2.681 2.626 2.645 1,740,044 -0.03(-1.23%)
Jul 05, 2005 2.670 2.695 2.670 2.678 1,428,400 -0.00(-0.10%)
Jul 01, 2005 2.714 2.722 2.665 2.681 1,898,230 -0.02(-0.91%)
Jun 30, 2005 2.714 2.733 2.703 2.706 1,096,755 +0.00(+0.00%)
Jun 29, 2005 2.728 2.728 2.698 2.706 975,297 -0.02(-0.71%)
Jun 28, 2005 2.717 2.736 2.711 2.725 820,021 +0.02(+0.61%)
Jun 27, 2005 2.709 2.736 2.702 2.709 1,218,213 +0.01(+0.51%)
Jun 24, 2005 2.695 2.744 2.695 2.695 1,857,502 +0.01(+0.20%)
Jun 23, 2005 2.684 2.750 2.681 2.689 1,615,677 +0.01(+0.20%)
Jun 22, 2005 2.706 2.714 2.667 2.684 1,040,390 -0.02(-0.71%)
Jun 21, 2005 2.750 2.750 2.700 2.703 1,030,935 -0.04(-1.60%)
Jun 20, 2005 2.769 2.769 2.736 2.747 1,068,754 -0.02(-0.89%)
Jun 17, 2005 2.783 2.799 2.766 2.772 1,118,210 -0.01(-0.20%)
Jun 16, 2005 2.777 2.791 2.764 2.777 766,928 +0.00(+0.10%)
Jun 15, 2005 2.750 2.777 2.736 2.775 1,052,027 +0.03(+1.00%)
Jun 14, 2005 2.717 2.750 2.714 2.747 609,833 +0.04(+1.32%)
Jun 13, 2005 2.725 2.736 2.709 2.711 884,022 -0.02(-0.60%)
Jun 10, 2005 2.722 2.744 2.710 2.728 1,376,762 +0.01(+0.20%)
Jun 09, 2005 2.717 2.731 2.698 2.722 995,661 +0.00(+0.00%)
Jun 08, 2005 2.761 2.761 2.711 2.722 1,509,129 -0.03(-1.10%)
Jun 07, 2005 2.739 2.755 2.709 2.753 1,398,217 +0.02(+0.81%)
Jun 06, 2005 2.684 2.736 2.684 2.731 774,565 +0.05(+1.74%)
Jun 03, 2005 2.676 2.698 2.676 2.684 947,297 +0.01(+0.41%)
Jun 02, 2005 2.750 2.750 2.656 2.673 729,836 +0.01(+0.41%)
Jun 01, 2005 2.632 2.687 2.626 2.662 841,839 +0.03(+1.26%)
May 31, 2005 2.643 2.648 2.629 2.629 604,379 -0.01(-0.52%)
May 27, 2005 2.659 2.667 2.629 2.643 909,477 -0.01(-0.41%)
May 26, 2005 2.629 2.667 2.626 2.654 1,098,937 +0.02(+0.84%)
May 25, 2005 2.634 2.643 2.612 2.632 702,927 -0.01(-0.21%)
May 24, 2005 2.667 2.667 2.621 2.637 750,201 -0.02(-0.93%)
May 23, 2005 2.676 2.678 2.659 2.662 504,740 -0.01(-0.31%)
May 20, 2005 2.673 2.695 2.643 2.670 709,472 -0.01(-0.41%)
May 19, 2005 2.662 2.692 2.656 2.681 699,290 +0.01(+0.52%)
May 18, 2005 2.612 2.698 2.593 2.667 2,479,700 +0.09(+3.41%)
May 17, 2005 2.610 2.610 2.574 2.579 1,229,486 -0.04(-1.68%)
May 16, 2005 2.574 2.632 2.574 2.623 848,021 +0.05(+2.14%)
May 13, 2005 2.599 2.615 2.563 2.568 908,023 -0.02(-0.95%)
May 12, 2005 2.640 2.640 2.588 2.593 810,202 -0.02(-0.74%)
May 11, 2005 2.607 2.634 2.579 2.612 818,566 +0.01(+0.32%)
May 10, 2005 2.612 2.615 2.585 2.604 1,148,029 -0.02(-0.63%)
May 09, 2005 2.623 2.629 2.585 2.621 1,397,854 -0.01(-0.52%)
May 06, 2005 2.623 2.645 2.618 2.634 1,117,483 -0.01(-0.52%)
May 05, 2005 2.637 2.662 2.615 2.648 766,201 +0.02(+0.63%)
May 04, 2005 2.585 2.665 2.585 2.632 1,778,591 +0.05(+1.81%)
May 03, 2005 2.552 2.590 2.544 2.585 1,844,774 +0.02(+0.86%)
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.