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 (%)
Mar 31, 2014 2.260 2.260 2.242 2.256 5,968,346 +0.00(+0.00%)
Mar 28, 2014 2.242 2.265 2.237 2.256 2,585,122 +0.01(+0.41%)
Mar 27, 2014 2.237 2.255 2.228 2.246 3,298,034 +0.00(+0.20%)
Mar 26, 2014 2.282 2.286 2.237 2.242 4,981,142 -0.04(-1.55%)
Mar 25, 2014 2.291 2.299 2.277 2.277 6,952,046 -0.01(-0.39%)
Mar 24, 2014 2.304 2.304 2.277 2.286 5,366,683 -0.04(-1.52%)
Mar 21, 2014 2.344 2.352 2.313 2.321 10,660,646 +0.02(+0.77%)
Mar 20, 2014 2.295 2.317 2.286 2.304 1,866,234 +0.00(+0.00%)
Mar 19, 2014 2.335 2.344 2.291 2.304 3,532,888 -0.04(-1.51%)
Mar 18, 2014 2.352 2.366 2.330 2.339 9,647,026 -0.01(-0.56%)
Mar 17, 2014 2.357 2.361 2.344 2.352 4,228,676 +0.00(+0.19%)
Mar 14, 2014 2.313 2.361 2.304 2.348 6,759,921 +0.04(+1.53%)
Mar 13, 2014 2.317 2.326 2.299 2.313 3,294,870 +0.00(+0.00%)
Mar 12, 2014 2.260 2.317 2.260 2.313 3,713,746 +0.05(+2.35%)
Mar 11, 2014 2.268 2.277 2.246 2.260 2,340,154 -0.01(-0.39%)
Mar 10, 2014 2.237 2.277 2.237 2.268 1,652,808 +0.02(+0.79%)
Mar 07, 2014 2.286 2.286 2.239 2.251 2,754,084 -0.03(-1.36%)
Mar 06, 2014 2.308 2.321 2.268 2.282 3,188,712 -0.03(-1.15%)
Mar 05, 2014 2.291 2.308 2.282 2.308 3,009,701 +0.02(+0.77%)
Mar 04, 2014 2.317 2.317 2.282 2.291 4,782,474 -0.01(-0.58%)
Mar 03, 2014 2.282 2.304 2.282 2.304 3,817,192 +0.01(+0.58%)
Feb 28, 2014 2.286 2.295 2.268 2.291 3,532,245 +0.01(+0.58%)
Feb 27, 2014 2.268 2.286 2.260 2.277 2,576,858 +0.00(+0.00%)
Feb 26, 2014 2.260 2.282 2.251 2.277 3,862,710 +0.02(+0.98%)
Feb 25, 2014 2.233 2.260 2.229 2.255 4,519,595 +0.02(+0.79%)
Feb 24, 2014 2.229 2.246 2.224 2.237 3,384,035 +0.01(+0.60%)
Feb 21, 2014 2.229 2.241 2.220 2.224 3,675,694 -0.00(-0.20%)
Feb 20, 2014 2.193 2.229 2.189 2.229 4,458,760 +0.03(+1.20%)
Feb 19, 2014 2.220 2.237 2.202 2.202 3,098,660 -0.03(-1.39%)
Feb 18, 2014 2.229 2.233 2.198 2.233 3,283,915 +0.02(+0.80%)
Feb 14, 2014 2.229 2.215 2.215 2.215 2,595,092 -0.01(-0.40%)
Feb 13, 2014 2.193 2.240 2.193 2.224 4,255,018 +0.02(+0.80%)
Feb 12, 2014 2.142 2.206 2.142 2.206 8,520,157 +0.04(+2.05%)
Feb 11, 2014 2.162 2.184 2.158 2.162 3,485,303 -0.01(-0.41%)
Feb 10, 2014 2.136 2.173 2.118 2.171 2,529,741 +0.04(+1.87%)
Feb 07, 2014 2.118 2.140 2.114 2.131 2,854,389 +0.01(+0.63%)
Feb 06, 2014 2.122 2.149 2.114 2.118 3,043,968 -0.01(-0.42%)
Feb 05, 2014 2.078 2.127 2.065 2.127 4,413,492 +0.04(+1.91%)
Feb 04, 2014 2.074 2.087 2.052 2.087 2,792,439 +0.02(+0.85%)
Feb 03, 2014 2.074 2.083 2.045 2.069 3,665,157 -0.00(-0.21%)
Jan 31, 2014 2.038 2.078 2.025 2.074 2,913,971 +0.02(+1.08%)
Jan 30, 2014 2.021 2.056 2.021 2.052 2,376,245 +0.04(+1.75%)
Jan 29, 2014 1.994 2.021 1.994 2.016 3,245,370 +0.01(+0.44%)
Jan 28, 2014 2.003 2.034 1.999 2.007 4,177,203 +0.00(+0.00%)
Jan 27, 2014 2.016 2.016 1.994 2.007 4,661,757 -0.02(-0.87%)
Jan 24, 2014 2.025 2.034 2.003 2.025 1,872,259 +0.00(+0.00%)
Jan 23, 2014 1.999 2.034 1.999 2.025 1,675,880 +0.03(+1.33%)
Jan 22, 2014 1.990 2.003 1.990 1.999 1,972,184 +0.00(+0.22%)
Jan 21, 2014 1.990 2.007 1.981 1.994 2,974,851 +0.00(+0.22%)
Jan 17, 2014 1.999 1.990 1.990 1.990 3,254,551 -0.01(-0.44%)
Jan 16, 2014 1.937 2.003 1.932 1.999 2,897,378 +0.05(+2.73%)
Jan 15, 2014 1.937 1.950 1.937 1.946 1,386,727 +0.01(+0.46%)
Jan 14, 2014 1.963 1.968 1.937 1.937 937,885 -0.03(-1.35%)
Jan 13, 2014 1.950 1.981 1.946 1.963 1,391,435 +0.00(+0.23%)
Jan 10, 2014 1.946 1.959 1.937 1.959 2,185,957 +0.02(+1.14%)
Jan 09, 2014 1.959 1.968 1.932 1.937 1,780,466 -0.02(-1.13%)
Jan 08, 2014 1.950 1.963 1.928 1.959 2,601,291 +0.01(+0.45%)
Jan 07, 2014 1.928 1.954 1.910 1.950 1,808,409 +0.02(+1.15%)
Jan 06, 2014 1.897 1.950 1.897 1.928 2,868,677 +0.03(+1.40%)
Jan 03, 2014 1.875 1.910 1.875 1.901 2,900,445 +0.02(+1.18%)
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.