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, 2005 7.900 8.050 7.900 8.040 322,500 +0.08(+1.01%)
Oct 28, 2005 7.720 7.990 7.640 7.960 447,300 +0.24(+3.11%)
Oct 27, 2005 7.840 7.900 7.700 7.720 370,500 -0.19(-2.40%)
Oct 26, 2005 7.950 8.020 7.900 7.910 384,800 -0.14(-1.74%)
Oct 25, 2005 8.070 8.180 8.010 8.050 387,800 -0.10(-1.23%)
Oct 24, 2005 7.830 8.150 7.800 8.150 490,300 +0.30(+3.82%)
Oct 21, 2005 7.810 7.890 7.790 7.850 184,900 +0.04(+0.51%)
Oct 20, 2005 7.900 7.930 7.760 7.810 271,600 -0.15(-1.88%)
Oct 19, 2005 7.810 7.960 7.700 7.960 327,700 +0.05(+0.63%)
Oct 18, 2005 8.000 8.000 7.910 7.910 333,700 -0.09(-1.12%)
Oct 17, 2005 7.990 8.050 7.900 8.000 593,500 -0.05(-0.62%)
Oct 14, 2005 7.380 8.150 7.380 8.050 1,170,300 +0.48(+6.34%)
Oct 13, 2005 7.350 7.650 7.350 7.570 582,800 -0.08(-1.05%)
Oct 12, 2005 7.600 7.700 7.400 7.650 850,100 +0.01(+0.13%)
Oct 11, 2005 7.790 7.840 7.640 7.640 374,900 -0.16(-2.05%)
Oct 10, 2005 7.900 7.920 7.680 7.800 310,600 -0.15(-1.89%)
Oct 07, 2005 7.910 7.990 7.840 7.950 303,100 +0.04(+0.51%)
Oct 06, 2005 7.900 7.940 7.800 7.910 395,000 +0.00(+0.00%)
Oct 05, 2005 7.970 7.980 7.900 7.910 354,900 -0.07(-0.88%)
Oct 04, 2005 8.080 8.100 7.910 7.980 442,700 -0.15(-1.85%)
Oct 03, 2005 8.230 8.320 8.080 8.130 327,000 -0.14(-1.69%)
Sep 30, 2005 8.270 8.330 8.200 8.270 209,400 -0.03(-0.36%)
Sep 29, 2005 8.200 8.300 8.110 8.300 341,500 +0.10(+1.22%)
Sep 28, 2005 8.320 8.390 8.160 8.200 472,200 -0.12(-1.44%)
Sep 27, 2005 8.450 8.480 8.280 8.320 225,900 -0.14(-1.65%)
Sep 26, 2005 8.280 8.490 8.230 8.460 240,300 +0.14(+1.68%)
Sep 23, 2005 8.320 8.380 8.230 8.320 180,700 -0.07(-0.83%)
Sep 22, 2005 8.300 8.550 8.140 8.390 443,200 +0.06(+0.72%)
Sep 21, 2005 8.490 8.510 8.330 8.330 359,000 -0.16(-1.88%)
Sep 20, 2005 8.400 8.620 8.392 8.490 459,100 +0.08(+0.95%)
Sep 19, 2005 8.380 8.500 8.380 8.410 340,900 -0.11(-1.29%)
Sep 16, 2005 8.750 8.750 8.410 8.520 762,300 -0.15(-1.73%)
Sep 15, 2005 8.710 8.800 8.650 8.670 162,000 -0.06(-0.69%)
Sep 14, 2005 8.840 8.910 8.690 8.730 245,800 -0.12(-1.36%)
Sep 13, 2005 8.950 9.000 8.830 8.850 409,800 -0.13(-1.45%)
Sep 12, 2005 8.900 9.050 8.890 8.980 199,600 +0.08(+0.90%)
Sep 09, 2005 8.920 8.980 8.870 8.900 272,600 -0.03(-0.34%)
Sep 08, 2005 9.030 9.030 8.900 8.930 190,200 -0.13(-1.43%)
Sep 07, 2005 9.120 9.140 8.990 9.060 255,400 -0.11(-1.20%)
Sep 06, 2005 8.970 9.210 8.950 9.170 342,300 +0.20(+2.23%)
Sep 02, 2005 9.050 9.080 8.900 8.970 266,200 -0.09(-0.99%)
Sep 01, 2005 8.820 9.170 8.802 9.060 518,500 +0.19(+2.14%)
Aug 31, 2005 8.470 8.870 8.450 8.870 379,900 +0.35(+4.11%)
Aug 30, 2005 8.380 8.530 8.340 8.520 239,200 +0.05(+0.59%)
Aug 29, 2005 8.360 8.480 8.360 8.470 282,000 +0.06(+0.71%)
Aug 26, 2005 8.600 8.600 8.390 8.410 373,700 -0.21(-2.44%)
Aug 25, 2005 8.720 8.750 8.570 8.620 322,700 -0.13(-1.49%)
Aug 24, 2005 8.780 8.820 8.750 8.750 321,800 -0.05(-0.57%)
Aug 23, 2005 8.810 8.850 8.720 8.800 355,000 -0.04(-0.45%)
Aug 22, 2005 8.750 8.900 8.750 8.840 286,700 +0.09(+1.03%)
Aug 19, 2005 8.570 8.760 8.570 8.750 353,800 +0.17(+1.98%)
Aug 18, 2005 8.500 8.660 8.500 8.580 355,800 +0.04(+0.47%)
Aug 17, 2005 8.540 8.640 8.500 8.540 315,900 -0.01(-0.12%)
Aug 16, 2005 8.550 8.670 8.520 8.550 300,600 -0.06(-0.70%)
Aug 15, 2005 8.620 8.670 8.520 8.610 830,400 -0.08(-0.92%)
Aug 12, 2005 8.700 8.730 8.610 8.690 512,100 -0.04(-0.46%)
Aug 11, 2005 8.730 8.800 8.710 8.730 479,700 -0.02(-0.23%)
Aug 10, 2005 8.800 8.950 8.750 8.750 496,800 -0.10(-1.13%)
Aug 09, 2005 8.850 8.940 8.796 8.850 582,600 +0.00(+0.00%)
Aug 08, 2005 8.840 8.950 8.750 8.850 809,400 +0.01(+0.11%)
Aug 05, 2005 9.030 9.110 8.650 8.840 1,041,600 -0.26(-2.86%)
Aug 04, 2005 9.220 9.240 9.090 9.100 360,300 -0.16(-1.73%)
Aug 03, 2005 9.300 9.320 9.230 9.260 284,400 -0.06(-0.64%)
Aug 02, 2005 9.170 9.330 9.150 9.320 356,700 +0.08(+0.87%)
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.