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, 2008 1.677 1.746 1.666 1.686 5,289,590 +0.01(+0.82%)
Mar 28, 2008 1.688 1.694 1.598 1.672 5,560,692 -0.02(-0.98%)
Mar 27, 2008 1.746 1.757 1.655 1.688 3,674,916 -0.04(-2.23%)
Mar 26, 2008 1.801 1.862 1.710 1.727 6,846,241 -0.12(-6.41%)
Mar 25, 2008 1.859 1.859 1.787 1.845 5,665,782 -0.01(-0.74%)
Mar 24, 2008 1.919 1.972 1.837 1.859 5,720,248 -0.06(-3.15%)
Mar 21, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.00(+0.00%)
Mar 20, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.27(+16.14%)
Mar 19, 2008 1.699 1.782 1.622 1.653 13,600,102 -0.04(-2.28%)
Mar 18, 2008 1.444 1.713 1.444 1.691 16,886,542 +0.32(+23.00%)
Mar 17, 2008 1.292 1.424 1.127 1.375 10,335,793 +0.04(+3.09%)
Mar 14, 2008 1.548 1.548 1.182 1.334 23,359,062 -0.20(-12.93%)
Mar 13, 2008 1.545 1.609 1.416 1.532 15,775,416 -0.12(-7.32%)
Mar 12, 2008 1.609 1.730 1.556 1.653 16,043,684 +0.04(+2.74%)
Mar 11, 2008 1.677 1.771 1.512 1.609 21,129,414 +0.08(+5.41%)
Mar 10, 2008 1.664 1.705 1.512 1.526 13,920,252 -0.12(-7.50%)
Mar 07, 2008 1.526 1.765 1.499 1.650 30,810,976 -0.06(-3.69%)
Mar 06, 2008 2.106 2.172 1.625 1.713 47,844,084 -0.72(-29.60%)
Mar 05, 2008 2.527 2.546 2.420 2.434 3,849,553 -0.07(-2.96%)
Mar 04, 2008 2.497 2.516 2.436 2.508 5,845,782 -0.01(-0.33%)
Mar 03, 2008 2.560 2.577 2.351 2.516 7,677,855 -0.09(-3.58%)
Feb 29, 2008 2.615 2.628 2.557 2.610 5,230,498 -0.04(-1.45%)
Feb 28, 2008 2.678 2.678 2.560 2.648 5,685,847 -0.04(-1.53%)
Feb 27, 2008 2.678 2.709 2.637 2.689 5,135,942 +0.04(+1.45%)
Feb 26, 2008 2.684 2.709 2.615 2.651 6,185,958 -0.03(-1.23%)
Feb 25, 2008 2.733 2.747 2.604 2.684 5,278,953 -0.04(-1.31%)
Feb 22, 2008 2.783 2.783 2.654 2.720 3,668,752 -0.06(-2.27%)
Feb 21, 2008 2.813 2.830 2.755 2.783 3,557,902 -0.01(-0.49%)
Feb 20, 2008 2.750 2.805 2.728 2.797 4,889,587 +0.04(+1.40%)
Feb 19, 2008 2.717 2.797 2.678 2.758 5,180,289 +0.07(+2.56%)
Feb 18, 2008 2.632 2.703 2.632 2.689 0 +0.00(+0.00%)
Feb 15, 2008 2.632 2.703 2.632 2.689 2,163,575 +0.03(+1.03%)
Feb 14, 2008 2.755 2.769 2.571 2.662 5,023,823 -0.08(-2.91%)
Feb 13, 2008 2.742 2.775 2.706 2.742 2,488,100 +0.01(+0.40%)
Feb 12, 2008 2.687 2.750 2.687 2.731 2,646,933 +0.04(+1.64%)
Feb 11, 2008 2.725 2.758 2.648 2.687 4,199,835 -0.01(-0.41%)
Feb 08, 2008 2.632 2.709 2.610 2.698 7,313,475 +0.11(+4.25%)
Feb 07, 2008 2.544 2.612 2.544 2.588 3,908,896 +0.04(+1.73%)
Feb 06, 2008 2.582 2.623 2.530 2.544 4,024,554 -0.02(-0.86%)
Feb 05, 2008 2.511 2.615 2.508 2.566 4,869,670 +0.00(+0.00%)
Feb 04, 2008 2.656 2.656 2.516 2.566 2,649,209 +0.01(+0.32%)
Feb 01, 2008 2.500 2.571 2.500 2.557 5,375,774 +0.10(+3.91%)
Jan 31, 2008 2.406 2.475 2.390 2.461 9,858,798 +0.04(+1.82%)
Jan 30, 2008 2.428 2.475 2.398 2.417 7,292,089 -0.02(-1.01%)
Jan 29, 2008 2.502 2.530 2.436 2.442 4,848,124 -0.07(-2.74%)
Jan 28, 2008 2.445 2.535 2.442 2.511 4,702,382 +0.05(+2.24%)
Jan 25, 2008 2.472 2.500 2.406 2.456 33,351,038 +0.01(+0.56%)
Jan 24, 2008 2.502 2.544 2.431 2.442 4,267,469 -0.06(-2.42%)
Jan 23, 2008 2.527 2.582 2.497 2.502 7,028,391 -0.03(-1.09%)
Jan 22, 2008 2.403 2.579 2.296 2.530 6,632,592 +0.17(+7.35%)
Jan 21, 2008 2.445 2.447 2.227 2.357 0 +0.00(+0.00%)
Jan 18, 2008 2.445 2.447 2.227 2.357 5,276,517 -0.08(-3.38%)
Jan 17, 2008 2.420 2.467 2.392 2.439 2,165,146 +0.03(+1.37%)
Jan 16, 2008 2.329 2.445 2.329 2.406 3,335,347 +0.03(+1.27%)
Jan 15, 2008 2.368 2.414 2.310 2.376 2,147,800 -0.03(-1.26%)
Jan 14, 2008 2.340 2.442 2.288 2.406 2,059,151 +0.11(+4.67%)
Jan 11, 2008 2.288 2.343 2.263 2.299 1,855,684 -0.00(-0.12%)
Jan 10, 2008 2.266 2.351 2.208 2.302 2,779,376 +0.01(+0.60%)
Jan 09, 2008 2.258 2.307 2.230 2.288 3,862,822 +0.04(+1.59%)
Jan 08, 2008 2.321 2.379 2.238 2.252 5,054,529 -0.05(-2.27%)
Jan 07, 2008 2.241 2.315 2.203 2.304 4,745,220 +0.08(+3.46%)
Jan 04, 2008 2.293 2.296 2.178 2.227 4,504,348 -0.04(-1.94%)
Jan 03, 2008 2.277 2.285 2.255 2.271 4,487,388 +0.01(+0.24%)
Jan 02, 2008 2.271 2.304 2.244 2.266 1,682,268 -0.01(-0.24%)
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.