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 31, 2014 2.616 2.591 2.591 2.591 1,995,606 -0.02(-0.76%)
Dec 30, 2014 2.606 2.626 2.601 2.611 1,557,813 -0.00(-0.19%)
Dec 29, 2014 2.596 2.626 2.596 2.616 2,123,533 +0.02(+0.76%)
Dec 26, 2014 2.581 2.596 2.561 2.596 1,245,147 +0.04(+1.74%)
Dec 24, 2014 2.576 2.552 2.552 2.552 1,123,153 -0.02(-0.93%)
Dec 23, 2014 2.576 2.585 2.566 2.576 1,940,968 -0.00(-0.19%)
Dec 22, 2014 2.542 2.590 2.542 2.580 1,823,001 +0.04(+1.70%)
Dec 19, 2014 2.523 2.547 2.499 2.537 7,430,393 +0.01(+0.38%)
Dec 18, 2014 2.537 2.542 2.508 2.528 1,990,964 -0.00(-0.19%)
Dec 17, 2014 2.513 2.532 2.499 2.532 2,449,642 +0.02(+0.76%)
Dec 16, 2014 2.518 2.542 2.508 2.513 2,384,940 -0.01(-0.38%)
Dec 15, 2014 2.556 2.556 2.518 2.523 2,504,795 -0.02(-0.76%)
Dec 12, 2014 2.566 2.576 2.542 2.542 1,179,186 -0.03(-1.12%)
Dec 11, 2014 2.571 2.576 2.556 2.571 1,248,230 +0.00(+0.19%)
Dec 10, 2014 2.585 2.585 2.566 2.566 1,309,517 -0.02(-0.74%)
Dec 09, 2014 2.523 2.590 2.523 2.585 1,828,551 +0.05(+1.89%)
Dec 08, 2014 2.590 2.590 2.537 2.537 1,583,197 -0.05(-1.86%)
Dec 05, 2014 2.595 2.604 2.576 2.585 1,596,530 -0.01(-0.55%)
Dec 04, 2014 2.604 2.609 2.590 2.600 1,309,574 +0.00(+0.00%)
Dec 03, 2014 2.619 2.624 2.590 2.600 2,857,114 -0.02(-0.73%)
Dec 02, 2014 2.604 2.619 2.595 2.619 1,172,833 +0.02(+0.74%)
Dec 01, 2014 2.595 2.614 2.590 2.600 1,821,775 +0.00(+0.18%)
Nov 28, 2014 2.604 2.609 2.595 2.595 684,884 -0.00(-0.18%)
Nov 26, 2014 2.590 2.600 2.600 2.600 1,347,077 +0.01(+0.37%)
Nov 25, 2014 2.585 2.595 2.580 2.590 2,295,296 +0.01(+0.37%)
Nov 24, 2014 2.566 2.580 2.561 2.580 1,207,039 +0.02(+0.75%)
Nov 21, 2014 2.566 2.566 2.552 2.561 1,008,380 +0.00(+0.19%)
Nov 20, 2014 2.556 2.580 2.547 2.556 2,647,429 +0.00(+0.00%)
Nov 19, 2014 2.561 2.566 2.552 2.556 1,884,667 +0.00(+0.00%)
Nov 18, 2014 2.552 2.561 2.547 2.556 2,538,646 +0.01(+0.38%)
Nov 17, 2014 2.552 2.566 2.542 2.547 2,518,087 +0.00(+0.00%)
Nov 14, 2014 2.537 2.561 2.532 2.547 3,026,596 +0.01(+0.38%)
Nov 13, 2014 2.537 2.547 2.532 2.537 1,883,135 +0.00(+0.00%)
Nov 12, 2014 2.537 2.547 2.532 2.537 3,526,001 +0.00(+0.00%)
Nov 11, 2014 2.518 2.547 2.518 2.537 2,153,710 +0.02(+0.96%)
Nov 10, 2014 2.504 2.523 2.504 2.513 2,990,689 +0.01(+0.58%)
Nov 07, 2014 2.499 2.504 2.484 2.499 3,629,043 +0.00(+0.00%)
Nov 06, 2014 2.465 2.504 2.465 2.499 2,608,738 +0.04(+1.76%)
Nov 05, 2014 2.479 2.479 2.451 2.455 1,110,908 -0.02(-0.78%)
Nov 04, 2014 2.494 2.508 2.465 2.475 1,796,238 -0.02(-0.77%)
Nov 03, 2014 2.484 2.499 2.475 2.494 2,310,109 +0.00(+0.00%)
Oct 31, 2014 2.504 2.504 2.475 2.494 3,325,020 +0.00(+0.19%)
Oct 30, 2014 2.475 2.494 2.455 2.489 2,144,628 +0.02(+0.78%)
Oct 29, 2014 2.504 2.504 2.460 2.470 1,816,146 -0.03(-1.34%)
Oct 28, 2014 2.494 2.513 2.479 2.504 3,026,615 +0.01(+0.39%)
Oct 27, 2014 2.479 2.504 2.489 2.494 2,155,104 +0.00(+0.19%)
Oct 24, 2014 2.494 2.494 2.465 2.489 1,935,364 +0.00(+0.00%)
Oct 23, 2014 2.489 2.494 2.479 2.489 1,927,283 +0.00(+0.19%)
Oct 22, 2014 2.494 2.508 2.479 2.484 2,351,457 -0.01(-0.58%)
Oct 21, 2014 2.475 2.504 2.446 2.499 2,274,739 +0.03(+1.17%)
Oct 20, 2014 2.470 2.475 2.451 2.470 1,550,316 +0.01(+0.59%)
Oct 17, 2014 2.475 2.475 2.446 2.455 1,267,952 +0.00(+0.00%)
Oct 16, 2014 2.470 2.470 2.451 2.455 1,819,230 -0.02(-0.78%)
Oct 15, 2014 2.475 2.504 2.455 2.475 2,815,345 -0.00(-0.19%)
Oct 14, 2014 2.489 2.494 2.472 2.479 2,984,080 +0.00(+0.00%)
Oct 13, 2014 2.436 2.494 2.431 2.479 2,505,465 +0.04(+1.77%)
Oct 10, 2014 2.417 2.446 2.417 2.436 3,208,721 +0.01(+0.60%)
Oct 09, 2014 2.403 2.427 2.403 2.422 2,253,206 +0.02(+0.80%)
Oct 08, 2014 2.355 2.407 2.350 2.403 2,919,182 +0.04(+1.83%)
Oct 07, 2014 2.326 2.367 2.326 2.359 2,064,476 +0.02(+1.03%)
Oct 06, 2014 2.326 2.355 2.316 2.335 1,918,846 +0.01(+0.41%)
Oct 03, 2014 2.331 2.331 2.307 2.326 1,348,789 +0.00(+0.21%)
Oct 02, 2014 2.311 2.326 2.302 2.321 1,849,869 +0.00(+0.21%)
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.