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, 2006 2.183 2.194 2.161 2.170 927,296 -0.01(-0.63%)
Jul 28, 2006 2.183 2.200 2.167 2.183 1,496,402 +0.02(+1.02%)
Jul 27, 2006 2.200 2.214 2.145 2.161 1,138,211 -0.06(-2.48%)
Jul 26, 2006 2.167 2.216 2.153 2.216 1,101,482 +0.04(+1.64%)
Jul 25, 2006 2.194 2.222 2.175 2.181 592,015 -0.02(-0.88%)
Jul 24, 2006 2.161 2.203 2.161 2.200 908,386 +0.04(+1.78%)
Jul 21, 2006 2.139 2.161 2.101 2.161 1,044,390 -0.01(-0.25%)
Jul 20, 2006 2.230 2.233 2.161 2.167 766,565 -0.05(-2.23%)
Jul 19, 2006 2.197 2.230 2.183 2.216 1,048,390 +0.04(+1.64%)
Jul 18, 2006 2.126 2.197 2.115 2.181 900,386 +0.05(+2.59%)
Jul 17, 2006 2.120 2.142 2.112 2.126 679,290 -0.01(-0.26%)
Jul 14, 2006 2.150 2.161 2.117 2.131 640,016 -0.05(-2.15%)
Jul 13, 2006 2.159 2.186 2.142 2.178 1,021,117 +0.00(+0.13%)
Jul 12, 2006 2.186 2.194 2.150 2.175 786,565 -0.00(-0.13%)
Jul 11, 2006 2.189 2.200 2.172 2.178 553,468 -0.02(-0.75%)
Jul 10, 2006 2.197 2.211 2.181 2.194 531,286 -0.01(-0.37%)
Jul 07, 2006 2.230 2.263 2.203 2.203 518,558 -0.03(-1.23%)
Jul 06, 2006 2.271 2.282 2.211 2.230 598,924 -0.02(-0.98%)
Jul 05, 2006 2.241 2.274 2.227 2.252 796,020 -0.01(-0.61%)
Jul 03, 2006 2.269 2.285 2.244 2.266 551,286 -0.02(-0.72%)
Jun 30, 2006 2.252 2.310 2.236 2.282 2,272,058 +0.03(+1.47%)
Jun 29, 2006 2.197 2.249 2.161 2.249 1,554,949 +0.07(+3.41%)
Jun 28, 2006 2.172 2.181 2.145 2.175 402,919 -0.01(-0.25%)
Jun 27, 2006 2.186 2.211 2.159 2.181 936,751 -0.01(-0.25%)
Jun 26, 2006 2.167 2.189 2.153 2.186 708,381 +0.04(+1.79%)
Jun 23, 2006 2.145 2.159 2.126 2.148 852,385 -0.01(-0.64%)
Jun 22, 2006 2.142 2.172 2.117 2.161 863,294 +0.02(+0.90%)
Jun 21, 2006 2.084 2.142 2.082 2.142 800,747 +0.05(+2.63%)
Jun 20, 2006 2.104 2.117 2.068 2.087 744,382 -0.02(-0.78%)
Jun 19, 2006 2.139 2.142 2.101 2.104 1,261,123 -0.04(-1.80%)
Jun 16, 2006 2.167 2.172 2.120 2.142 2,181,510 -0.02(-0.89%)
Jun 15, 2006 2.128 2.186 2.126 2.161 456,011 +0.04(+2.08%)
Jun 14, 2006 2.109 2.145 2.087 2.117 581,105 +0.01(+0.26%)
Jun 13, 2006 2.123 2.167 2.112 2.112 747,291 -0.02(-0.90%)
Jun 12, 2006 2.139 2.161 2.131 2.131 526,195 -0.02(-0.77%)
Jun 09, 2006 2.172 2.189 2.137 2.148 403,283 -0.02(-1.01%)
Jun 08, 2006 2.159 2.183 2.117 2.170 755,655 +0.00(+0.00%)
Jun 07, 2006 2.172 2.214 2.156 2.170 486,194 +0.00(+0.13%)
Jun 06, 2006 2.189 2.194 2.112 2.167 1,300,033 -0.00(-0.13%)
Jun 05, 2006 2.200 2.222 2.159 2.170 1,008,025 -0.05(-2.47%)
Jun 02, 2006 2.241 2.241 2.186 2.225 810,202 +0.03(+1.38%)
Jun 01, 2006 2.181 2.241 2.156 2.194 667,289 +0.02(+1.01%)
May 31, 2006 2.137 2.183 2.117 2.172 894,568 +0.04(+1.67%)
May 30, 2006 2.186 2.186 2.131 2.137 824,748 -0.05(-2.26%)
May 26, 2006 2.205 2.214 2.178 2.186 680,017 +0.00(+0.00%)
May 25, 2006 2.186 2.211 2.175 2.186 874,204 +0.02(+0.89%)
May 24, 2006 2.148 2.197 2.104 2.167 1,104,028 +0.02(+0.77%)
May 23, 2006 2.249 2.252 2.142 2.150 649,107 -0.09(-3.81%)
May 22, 2006 2.170 2.241 2.159 2.236 651,289 +0.07(+3.04%)
May 19, 2006 2.156 2.172 2.131 2.170 607,288 +0.00(+0.13%)
May 18, 2006 2.189 2.238 2.167 2.167 425,465 -0.03(-1.25%)
May 17, 2006 2.227 2.241 2.172 2.194 735,291 -0.02(-1.12%)
May 16, 2006 2.183 2.225 2.181 2.219 689,472 +0.05(+2.28%)
May 15, 2006 2.170 2.200 2.150 2.170 2,316,423 +0.01(+0.25%)
May 12, 2006 2.131 2.194 2.117 2.164 856,749 +0.02(+0.90%)
May 11, 2006 2.159 2.200 2.131 2.145 1,480,765 -0.02(-0.89%)
May 10, 2006 2.203 2.252 2.159 2.164 568,014 -0.06(-2.48%)
May 09, 2006 2.192 2.310 2.189 2.219 920,387 +0.01(+0.62%)
May 08, 2006 2.167 2.219 2.159 2.205 737,473 +0.03(+1.52%)
May 05, 2006 2.139 2.183 2.128 2.172 644,016 +0.04(+1.67%)
May 04, 2006 2.159 2.183 2.131 2.137 573,105 -0.03(-1.40%)
May 03, 2006 2.161 2.197 2.159 2.167 773,474 +0.02(+0.77%)
May 02, 2006 2.159 2.186 2.145 2.150 625,470 -0.02(-0.76%)
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.