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 (%)
Oct 31, 2013 2.122 2.143 2.113 2.130 3,230,161 +0.00(+0.20%)
Oct 30, 2013 2.135 2.156 2.117 2.126 1,910,695 -0.02(-1.01%)
Oct 29, 2013 2.208 2.213 2.130 2.148 3,171,236 -0.07(-3.13%)
Oct 28, 2013 2.217 2.221 2.204 2.217 2,103,030 +0.00(+0.00%)
Oct 25, 2013 2.213 2.230 2.204 2.217 1,920,394 +0.01(+0.39%)
Oct 24, 2013 2.204 2.213 2.187 2.208 3,090,470 +0.00(+0.20%)
Oct 23, 2013 2.187 2.208 2.169 2.204 3,177,922 +0.01(+0.59%)
Oct 22, 2013 2.052 2.195 2.052 2.191 10,386,064 +0.15(+7.22%)
Oct 21, 2013 2.035 2.043 2.022 2.043 2,011,811 +0.00(+0.21%)
Oct 18, 2013 2.026 2.052 2.000 2.039 3,245,232 +0.03(+1.51%)
Oct 17, 2013 1.961 2.009 1.957 2.009 2,924,627 +0.05(+2.66%)
Oct 16, 2013 1.909 1.957 1.887 1.957 4,987,847 +0.05(+2.73%)
Oct 15, 2013 1.935 1.942 1.896 1.905 4,702,334 -0.04(-2.01%)
Oct 14, 2013 1.952 1.957 1.931 1.944 1,744,919 -0.01(-0.44%)
Oct 11, 2013 1.935 1.957 1.935 1.952 9,319,101 +0.02(+0.90%)
Oct 10, 2013 1.931 1.948 1.918 1.935 6,627,665 +0.00(+0.22%)
Oct 09, 2013 1.948 1.959 1.926 1.931 2,069,613 -0.02(-0.89%)
Oct 08, 2013 1.939 1.957 1.922 1.948 3,241,577 +0.00(+0.00%)
Oct 07, 2013 1.952 1.969 1.948 1.948 1,963,992 -0.01(-0.65%)
Oct 04, 2013 1.952 1.973 1.952 1.961 2,005,713 +0.01(+0.43%)
Oct 03, 2013 1.978 1.986 1.952 1.952 1,342,166 -0.03(-1.28%)
Oct 02, 2013 1.969 1.994 1.965 1.978 1,913,985 -0.00(-0.21%)
Oct 01, 2013 2.024 2.028 1.956 1.982 6,643,675 -0.06(-2.90%)
Sep 30, 2013 2.028 2.058 2.011 2.041 2,312,514 -0.00(-0.21%)
Sep 27, 2013 2.028 2.062 2.028 2.045 2,023,971 +0.01(+0.62%)
Sep 26, 2013 2.045 2.045 2.028 2.033 1,070,089 -0.02(-0.82%)
Sep 25, 2013 2.062 2.062 2.045 2.049 1,115,166 +0.00(+0.00%)
Sep 24, 2013 2.049 2.075 2.033 2.049 1,961,019 -0.00(-0.21%)
Sep 23, 2013 1.990 2.058 1.986 2.054 1,991,048 +0.05(+2.75%)
Sep 20, 2013 2.054 2.054 1.999 1.999 3,219,868 -0.05(-2.67%)
Sep 19, 2013 2.071 2.090 2.033 2.054 2,977,531 -0.01(-0.41%)
Sep 18, 2013 1.982 2.066 1.961 2.062 2,908,233 +0.08(+4.05%)
Sep 17, 2013 1.961 1.982 1.952 1.982 1,706,189 +0.02(+1.08%)
Sep 16, 2013 1.982 1.994 1.956 1.961 1,812,008 +0.01(+0.43%)
Sep 13, 2013 1.940 1.978 1.935 1.952 1,009,326 +0.01(+0.65%)
Sep 12, 2013 1.927 1.962 1.927 1.940 1,363,100 +0.01(+0.44%)
Sep 11, 2013 1.906 1.935 1.906 1.931 1,489,181 +0.02(+0.88%)
Sep 10, 2013 1.918 1.923 1.867 1.914 3,457,750 -0.00(-0.22%)
Sep 09, 2013 1.897 1.931 1.897 1.918 3,274,591 +0.02(+1.11%)
Sep 06, 2013 1.897 1.914 1.891 1.897 3,881,342 +0.03(+1.35%)
Sep 05, 2013 1.914 1.914 1.847 1.872 6,000,554 -0.04(-1.99%)
Sep 04, 2013 1.910 1.927 1.906 1.910 1,816,336 -0.00(-0.22%)
Sep 03, 2013 1.885 1.923 1.842 1.914 5,092,726 +0.04(+2.26%)
Aug 30, 2013 1.902 1.918 1.864 1.872 3,029,483 -0.04(-2.21%)
Aug 29, 2013 1.859 1.914 1.859 1.914 1,953,591 +0.05(+2.95%)
Aug 28, 2013 1.880 1.889 1.851 1.859 2,695,006 -0.03(-1.35%)
Aug 27, 2013 1.885 1.923 1.872 1.885 4,435,316 -0.01(-0.67%)
Aug 26, 2013 1.902 1.923 1.889 1.897 1,637,409 -0.00(-0.22%)
Aug 23, 2013 1.872 1.910 1.864 1.902 1,673,654 +0.03(+1.81%)
Aug 22, 2013 1.851 1.868 1.847 1.868 1,192,028 +0.02(+0.91%)
Aug 21, 2013 1.864 1.872 1.847 1.851 1,809,788 -0.02(-0.90%)
Aug 20, 2013 1.838 1.889 1.834 1.868 2,919,658 +0.03(+1.61%)
Aug 19, 2013 1.935 1.940 1.826 1.838 4,287,470 -0.10(-5.02%)
Aug 16, 2013 1.961 1.965 1.927 1.935 2,148,319 -0.02(-1.08%)
Aug 15, 2013 1.978 1.978 1.952 1.956 1,958,979 -0.03(-1.49%)
Aug 14, 2013 1.982 1.990 1.978 1.986 985,974 +0.00(+0.00%)
Aug 13, 2013 1.999 2.007 1.978 1.986 1,391,664 -0.02(-1.05%)
Aug 12, 2013 1.999 2.011 1.986 2.007 2,012,507 +0.01(+0.64%)
Aug 09, 2013 1.978 1.999 1.978 1.994 2,010,815 +0.02(+0.85%)
Aug 08, 2013 1.990 2.020 1.973 1.978 1,912,877 -0.01(-0.64%)
Aug 07, 2013 1.990 1.999 1.965 1.990 1,596,035 +0.00(+0.00%)
Aug 06, 2013 1.990 2.007 1.978 1.990 1,207,197 -0.00(-0.21%)
Aug 05, 2013 2.037 2.041 1.969 1.994 2,643,470 -0.04(-1.87%)
Aug 02, 2013 2.020 2.041 2.016 2.033 1,575,203 +0.02(+1.05%)
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.