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, 2009 2.101 2.117 2.073 2.073 6,853,117 -0.02(-1.05%)
Jul 30, 2009 2.079 2.112 2.079 2.095 6,838,717 +0.04(+2.14%)
Jul 29, 2009 2.084 2.093 2.035 2.051 4,934,610 -0.03(-1.32%)
Jul 28, 2009 2.073 2.095 2.065 2.079 7,677,142 +0.01(+0.27%)
Jul 27, 2009 2.043 2.084 2.035 2.073 10,561,904 +0.07(+3.29%)
Jul 24, 2009 1.999 2.024 1.994 2.007 3,665 +0.00(+0.14%)
Jul 23, 2009 2.007 2.013 1.996 2.005 8,793,240 -0.00(-0.14%)
Jul 22, 2009 2.032 2.032 1.999 2.007 10,730,704 -0.10(-4.70%)
Jul 21, 2009 2.104 2.106 2.084 2.106 10,135,336 +0.02(+0.79%)
Jul 20, 2009 2.090 2.109 2.076 2.090 10,688,780 +0.02(+1.06%)
Jul 17, 2009 2.076 2.076 2.062 2.068 5,217,985 -0.00(-0.13%)
Jul 16, 2009 2.073 2.079 2.060 2.071 5,705,688 -0.01(-0.26%)
Jul 15, 2009 2.095 2.095 2.060 2.076 6,722,870 +0.01(+0.53%)
Jul 14, 2009 2.051 2.071 2.024 2.065 4,045,587 +0.03(+1.49%)
Jul 13, 2009 2.013 2.035 2.013 2.035 6,477,668 +0.04(+1.93%)
Jul 10, 2009 1.950 2.012 1.950 1.996 3,565,855 +0.02(+1.26%)
Jul 09, 2009 1.977 1.988 1.837 1.972 4,110,476 -0.00(-0.14%)
Jul 08, 2009 1.969 1.988 1.950 1.974 5,076,086 +0.00(+0.00%)
Jul 07, 2009 2.010 2.013 1.972 1.974 3,701,658 -0.03(-1.51%)
Jul 06, 2009 1.955 2.010 1.947 2.005 8,720,991 +0.06(+3.26%)
Jul 02, 2009 1.969 1.988 1.941 1.941 3,959,207 -0.05(-2.49%)
Jul 01, 2009 1.991 2.005 1.983 1.991 5,603,300 +0.01(+0.42%)
Jun 30, 2009 1.988 1.994 1.952 1.983 5,380,552 +0.01(+0.70%)
Jun 29, 2009 1.985 1.991 1.952 1.969 3,893,060 -0.01(-0.69%)
Jun 26, 2009 1.936 1.991 1.928 1.983 6,449,151 +0.04(+2.27%)
Jun 25, 2009 1.914 1.939 1.911 1.939 3,658,304 +0.04(+2.03%)
Jun 24, 2009 1.917 1.939 1.895 1.900 3,681,996 -0.01(-0.43%)
Jun 23, 2009 1.903 1.944 1.897 1.908 3,867,543 +0.01(+0.58%)
Jun 22, 2009 1.936 1.939 1.889 1.897 4,716,088 -0.04(-2.27%)
Jun 19, 2009 1.892 1.944 1.878 1.941 5,518,945 +0.07(+3.67%)
Jun 18, 2009 1.845 1.884 1.845 1.873 1,822,686 +0.02(+1.04%)
Jun 17, 2009 1.829 1.884 1.826 1.853 2,964,734 +0.02(+1.05%)
Jun 16, 2009 1.859 1.859 1.812 1.834 2,126,229 -0.01(-0.30%)
Jun 15, 2009 1.867 1.867 1.829 1.840 2,825,683 -0.03(-1.62%)
Jun 12, 2009 1.820 1.870 1.820 1.870 3,526,337 +0.03(+1.80%)
Jun 11, 2009 1.823 1.862 1.798 1.837 5,234,400 +0.02(+1.21%)
Jun 10, 2009 1.881 1.886 1.774 1.815 9,436,940 -0.07(-3.51%)
Jun 09, 2009 1.900 1.911 1.873 1.881 3,459,779 -0.02(-0.87%)
Jun 08, 2009 1.895 1.908 1.881 1.897 3,272,535 -0.02(-1.29%)
Jun 05, 2009 1.966 1.980 1.903 1.922 3,576,186 -0.05(-2.51%)
Jun 04, 2009 1.950 1.977 1.933 1.972 4,314,023 +0.03(+1.56%)
Jun 03, 2009 1.919 1.941 1.906 1.941 3,406,403 +0.02(+1.15%)
Jun 02, 2009 1.851 1.922 1.851 1.919 4,665,392 +0.06(+3.10%)
Jun 01, 2009 1.834 1.895 1.831 1.862 4,120,807 +0.03(+1.65%)
May 29, 2009 1.804 1.831 1.796 1.831 3,623,882 +0.04(+1.99%)
May 28, 2009 1.809 1.815 1.774 1.796 4,768,242 -0.00(-0.15%)
May 27, 2009 1.873 1.873 1.774 1.798 4,485,162 -0.08(-4.11%)
May 26, 2009 1.840 1.884 1.829 1.875 3,036,379 +0.03(+1.49%)
May 22, 2009 1.870 1.873 1.837 1.848 2,234,795 -0.01(-0.44%)
May 21, 2009 1.826 1.881 1.820 1.856 2,983,196 +0.01(+0.75%)
May 20, 2009 1.873 1.897 1.840 1.842 4,308,569 -0.01(-0.74%)
May 19, 2009 1.862 1.886 1.848 1.856 3,660,824 -0.01(-0.74%)
May 18, 2009 1.796 1.878 1.796 1.870 3,723,946 +0.09(+4.94%)
May 15, 2009 1.809 1.815 1.771 1.782 5,851,164 -0.03(-1.67%)
May 14, 2009 1.809 1.826 1.790 1.812 5,564,692 +0.02(+1.38%)
May 13, 2009 1.798 1.818 1.771 1.787 5,950,582 -0.02(-1.07%)
May 12, 2009 1.848 1.848 1.796 1.807 4,474,889 -0.03(-1.50%)
May 11, 2009 1.812 1.862 1.801 1.834 5,808,698 -0.01(-0.74%)
May 08, 2009 1.796 1.856 1.790 1.848 9,270,536 +0.07(+4.02%)
May 07, 2009 1.829 1.831 1.757 1.776 8,224,302 -0.04(-1.97%)
May 06, 2009 1.809 1.812 1.741 1.812 5,276,041 +0.03(+1.54%)
May 05, 2009 1.787 1.812 1.754 1.785 4,967,847 -0.03(-1.67%)
May 04, 2009 1.782 1.815 1.782 1.815 4,262,967 +0.04(+2.17%)
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.