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, 2007 2.310 2.332 2.164 2.172 2,554,247 -0.12(-5.28%)
Jul 30, 2007 2.365 2.365 2.252 2.293 4,409,204 -0.09(-3.81%)
Jul 27, 2007 2.285 2.434 2.285 2.384 1,801,500 +0.06(+2.48%)
Jul 26, 2007 2.324 2.346 2.258 2.326 1,804,046 +0.00(+0.00%)
Jul 25, 2007 2.335 2.354 2.282 2.326 1,744,772 -0.00(-0.12%)
Jul 24, 2007 2.354 2.392 2.302 2.329 1,863,684 -0.06(-2.53%)
Jul 23, 2007 2.406 2.420 2.384 2.390 1,143,302 -0.03(-1.25%)
Jul 20, 2007 2.390 2.439 2.357 2.420 1,605,132 +0.02(+1.03%)
Jul 19, 2007 2.436 2.461 2.392 2.395 1,205,485 -0.04(-1.47%)
Jul 18, 2007 2.461 2.467 2.398 2.431 1,324,034 -0.04(-1.78%)
Jul 17, 2007 2.489 2.505 2.475 2.475 524,740 -0.02(-0.66%)
Jul 16, 2007 2.527 2.527 2.486 2.491 764,746 -0.05(-1.84%)
Jul 13, 2007 2.527 2.544 2.500 2.538 845,112 +0.01(+0.33%)
Jul 12, 2007 2.497 2.530 2.478 2.530 1,008,389 +0.05(+1.88%)
Jul 11, 2007 2.472 2.500 2.461 2.483 841,112 +0.01(+0.33%)
Jul 10, 2007 2.508 2.508 2.458 2.475 1,345,125 -0.03(-1.32%)
Jul 09, 2007 2.469 2.513 2.461 2.508 973,115 +0.04(+1.56%)
Jul 06, 2007 2.494 2.502 2.464 2.469 950,206 -0.03(-1.32%)
Jul 05, 2007 2.535 2.535 2.483 2.502 666,562 -0.04(-1.51%)
Jul 03, 2007 2.519 2.541 2.511 2.541 444,375 +0.03(+1.09%)
Jul 02, 2007 2.491 2.524 2.478 2.513 1,047,299 +0.02(+0.99%)
Jun 29, 2007 2.555 2.557 2.461 2.489 2,483,336 -0.06(-2.48%)
Jun 28, 2007 2.557 2.579 2.544 2.552 885,477 -0.00(-0.11%)
Jun 27, 2007 2.502 2.568 2.491 2.555 1,382,944 +0.04(+1.75%)
Jun 26, 2007 2.486 2.524 2.461 2.511 1,281,851 +0.04(+1.44%)
Jun 25, 2007 2.494 2.508 2.467 2.475 2,428,789 -0.02(-0.77%)
Jun 22, 2007 2.480 2.494 2.464 2.494 2,504,064 +0.01(+0.55%)
Jun 21, 2007 2.456 2.497 2.450 2.480 1,933,867 +0.02(+0.67%)
Jun 20, 2007 2.497 2.497 2.456 2.464 1,054,936 -0.03(-1.21%)
Jun 19, 2007 2.502 2.513 2.483 2.494 1,145,484 +0.00(+0.00%)
Jun 18, 2007 2.519 2.522 2.480 2.494 829,112 -0.01(-0.44%)
Jun 15, 2007 2.544 2.544 2.500 2.505 1,206,576 +0.01(+0.22%)
Jun 14, 2007 2.489 2.530 2.486 2.500 1,033,481 +0.01(+0.33%)
Jun 13, 2007 2.475 2.502 2.475 2.491 581,469 +0.02(+0.78%)
Jun 12, 2007 2.489 2.516 2.458 2.472 1,443,309 -0.04(-1.75%)
Jun 11, 2007 2.519 2.535 2.502 2.516 566,923 -0.00(-0.11%)
Jun 08, 2007 2.467 2.527 2.461 2.519 1,113,119 +0.03(+1.33%)
Jun 07, 2007 2.494 2.530 2.470 2.486 1,285,487 -0.02(-0.88%)
Jun 06, 2007 2.505 2.519 2.489 2.508 1,099,664 -0.02(-0.65%)
Jun 05, 2007 2.544 2.560 2.502 2.524 690,563 -0.02(-0.86%)
Jun 04, 2007 2.533 2.604 2.533 2.546 889,477 +0.01(+0.22%)
Jun 01, 2007 2.566 2.571 2.513 2.541 1,726,953 -0.02(-0.96%)
May 31, 2007 2.555 2.571 2.538 2.566 1,081,118 +0.02(+0.86%)
May 30, 2007 2.563 2.568 2.537 2.544 1,318,215 -0.04(-1.49%)
May 29, 2007 2.544 2.593 2.533 2.582 1,102,937 +0.03(+1.08%)
May 25, 2007 2.519 2.585 2.519 2.555 859,294 +0.04(+1.75%)
May 24, 2007 2.618 2.626 2.505 2.511 1,980,050 -0.12(-4.50%)
May 23, 2007 2.695 2.709 2.610 2.629 2,536,065 -0.06(-2.15%)
May 22, 2007 2.684 2.750 2.684 2.687 2,148,418 -0.01(-0.31%)
May 21, 2007 2.667 2.742 2.662 2.695 2,007,687 +0.02(+0.72%)
May 18, 2007 2.632 2.684 2.623 2.676 740,382 +0.02(+0.72%)
May 17, 2007 2.656 2.678 2.648 2.656 902,568 -0.02(-0.82%)
May 16, 2007 2.640 2.678 2.640 2.678 529,831 +0.04(+1.56%)
May 15, 2007 2.711 2.742 2.634 2.637 818,930 -0.07(-2.54%)
May 14, 2007 2.750 2.755 2.689 2.706 1,315,306 -0.04(-1.60%)
May 11, 2007 2.750 2.758 2.720 2.750 1,109,119 +0.01(+0.50%)
May 10, 2007 2.750 2.758 2.722 2.736 1,452,400 -0.02(-0.80%)
May 09, 2007 2.736 2.766 2.722 2.758 2,015,324 +0.01(+0.40%)
May 08, 2007 2.681 2.750 2.645 2.747 1,315,306 +0.06(+2.25%)
May 07, 2007 2.720 2.736 2.684 2.687 1,810,591 -0.02(-0.71%)
May 04, 2007 2.687 2.731 2.687 2.706 991,661 +0.02(+0.61%)
May 03, 2007 2.722 2.731 2.681 2.689 735,655 -0.03(-1.21%)
May 02, 2007 2.667 2.722 2.667 2.722 646,925 +0.06(+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.