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 31, 2008 1.622 1.677 1.620 1.636 1,660,217 -0.01(-0.83%)
Jul 30, 2008 1.636 1.677 1.529 1.650 4,033,489 +0.02(+1.18%)
Jul 29, 2008 1.631 1.645 1.554 1.631 2,343,042 +0.03(+1.72%)
Jul 28, 2008 1.677 1.691 1.584 1.603 3,212,828 -0.07(-3.95%)
Jul 25, 2008 1.697 1.749 1.650 1.669 2,503,086 -0.02(-1.30%)
Jul 24, 2008 1.820 1.829 1.688 1.691 3,723,164 -0.12(-6.68%)
Jul 23, 2008 1.815 1.840 1.760 1.812 26,861,402 -0.00(-0.15%)
Jul 22, 2008 1.743 1.823 1.741 1.815 4,643,770 +0.06(+3.29%)
Jul 21, 2008 1.771 1.812 1.724 1.757 2,808,923 -0.08(-4.34%)
Jul 18, 2008 1.895 1.897 1.834 1.837 4,433,910 -0.05(-2.48%)
Jul 17, 2008 1.897 1.911 1.856 1.884 5,175,289 +0.02(+0.88%)
Jul 16, 2008 1.829 1.884 1.804 1.867 3,341,980 +0.05(+2.88%)
Jul 15, 2008 1.853 1.881 1.771 1.815 4,775,362 -0.07(-3.93%)
Jul 14, 2008 1.760 1.889 1.727 1.889 7,213,669 +0.15(+8.36%)
Jul 11, 2008 1.537 1.749 1.501 1.743 11,627,157 +0.18(+11.23%)
Jul 10, 2008 1.688 1.688 1.411 1.567 14,996,748 -0.12(-7.17%)
Jul 09, 2008 1.732 1.782 1.677 1.688 2,968,879 -0.06(-3.46%)
Jul 08, 2008 1.631 1.752 1.609 1.749 5,060,559 +0.10(+6.35%)
Jul 07, 2008 1.721 1.749 1.496 1.644 5,124,328 -0.08(-4.47%)
Jul 04, 2008 1.741 1.779 1.699 1.721 1,313,884 +0.00(+0.00%)
Jul 03, 2008 1.741 1.779 1.699 1.721 1,313,884 -0.02(-1.11%)
Jul 02, 2008 1.760 1.793 1.727 1.741 2,938,031 -0.03(-1.55%)
Jul 01, 2008 1.782 1.798 1.724 1.768 3,181,070 -0.02(-1.23%)
Jun 30, 2008 1.862 1.862 1.782 1.790 2,333,947 -0.05(-2.98%)
Jun 27, 2008 1.851 1.867 1.774 1.845 5,441,594 -0.02(-1.03%)
Jun 26, 2008 1.878 1.903 1.834 1.864 2,409,011 -0.04(-2.02%)
Jun 25, 2008 1.840 1.903 1.840 1.903 2,169,735 +0.06(+3.44%)
Jun 24, 2008 1.829 1.878 1.815 1.840 1,738,401 +0.00(+0.00%)
Jun 23, 2008 1.925 1.925 1.831 1.840 1,600,564 -0.08(-4.02%)
Jun 20, 2008 1.864 1.919 1.826 1.917 3,772,126 +0.04(+2.35%)
Jun 19, 2008 1.870 1.886 1.834 1.873 2,676,537 +0.00(+0.15%)
Jun 18, 2008 1.881 1.906 1.845 1.870 3,377,384 -0.01(-0.73%)
Jun 17, 2008 1.895 1.911 1.878 1.884 3,362,119 -0.01(-0.44%)
Jun 16, 2008 1.878 1.908 1.834 1.892 3,532,610 +0.01(+0.44%)
Jun 13, 2008 1.862 1.892 1.856 1.884 1,569,560 +0.02(+1.33%)
Jun 12, 2008 1.823 1.878 1.787 1.859 4,954,240 +0.04(+2.27%)
Jun 11, 2008 1.845 1.859 1.757 1.818 5,483,482 -0.03(-1.78%)
Jun 10, 2008 1.853 1.906 1.823 1.851 7,091,829 -0.07(-3.72%)
Jun 09, 2008 1.917 1.933 1.884 1.922 3,162,459 +0.00(+0.00%)
Jun 06, 2008 1.955 1.962 1.897 1.922 2,670,345 -0.05(-2.51%)
Jun 05, 2008 1.906 1.972 1.892 1.972 2,287,760 +0.07(+3.46%)
Jun 04, 2008 1.908 1.917 1.875 1.906 3,116,305 -0.02(-0.86%)
Jun 03, 2008 1.947 1.952 1.870 1.922 3,074,235 -0.01(-0.57%)
Jun 02, 2008 1.950 1.969 1.911 1.933 2,761,929 -0.01(-0.57%)
May 30, 2008 1.977 1.977 1.944 1.944 4,172,649 -0.02(-1.26%)
May 29, 2008 1.928 1.988 1.928 1.969 3,328,336 +0.03(+1.56%)
May 28, 2008 1.947 1.994 1.919 1.939 5,284,539 -0.02(-1.26%)
May 27, 2008 1.939 1.994 1.928 1.963 4,695,004 +0.03(+1.56%)
May 26, 2008 1.870 1.933 1.862 1.933 0 +0.00(+0.00%)
May 23, 2008 1.870 1.933 1.862 1.933 3,573,215 +0.06(+3.08%)
May 22, 2008 1.834 1.892 1.834 1.875 3,353,835 +0.04(+2.40%)
May 21, 2008 1.889 1.936 1.823 1.831 8,543,747 -0.05(-2.49%)
May 20, 2008 1.892 1.914 1.859 1.878 3,526,770 -0.02(-1.01%)
May 19, 2008 1.952 1.952 1.884 1.897 3,597,663 -0.06(-3.09%)
May 16, 2008 1.963 1.977 1.897 1.958 2,669,461 +0.02(+0.85%)
May 15, 2008 1.886 1.958 1.875 1.941 4,648,381 +0.05(+2.62%)
May 14, 2008 1.908 1.922 1.884 1.892 1,842,290 +0.00(+0.00%)
May 13, 2008 1.917 1.922 1.878 1.892 1,529,442 -0.02(-1.15%)
May 12, 2008 1.900 1.922 1.878 1.914 2,538,039 +0.02(+1.31%)
May 09, 2008 1.892 1.917 1.867 1.889 1,540,163 -0.02(-1.15%)
May 08, 2008 1.972 1.974 1.889 1.911 6,199,399 +0.05(+2.81%)
May 07, 2008 1.831 1.892 1.815 1.859 3,877,761 +0.03(+1.50%)
May 06, 2008 1.820 1.841 1.765 1.831 3,271,782 +0.02(+1.22%)
May 05, 2008 1.787 1.812 1.754 1.809 2,620,878 +0.01(+0.61%)
May 02, 2008 1.845 1.873 1.787 1.798 3,307,132 -0.05(-2.82%)
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.