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 (%)
Jan 31, 2007 2.555 2.563 2.516 2.524 542,559 -0.04(-1.40%)
Jan 30, 2007 2.511 2.560 2.502 2.560 429,465 +0.06(+2.31%)
Jan 29, 2007 2.456 2.516 2.456 2.502 646,562 +0.03(+1.34%)
Jan 26, 2007 2.453 2.527 2.453 2.469 1,670,224 +0.02(+0.79%)
Jan 25, 2007 2.461 2.472 2.403 2.450 1,042,572 -0.01(-0.56%)
Jan 24, 2007 2.425 2.464 2.425 2.464 1,147,665 +0.04(+1.70%)
Jan 23, 2007 2.461 2.472 2.401 2.423 1,223,667 -0.04(-1.78%)
Jan 22, 2007 2.524 2.524 2.458 2.467 771,656 -0.07(-2.61%)
Jan 19, 2007 2.483 2.533 2.480 2.533 364,009 +0.04(+1.66%)
Jan 18, 2007 2.530 2.533 2.478 2.491 946,206 -0.04(-1.52%)
Jan 17, 2007 2.530 2.555 2.505 2.530 577,833 -0.02(-0.65%)
Jan 16, 2007 2.574 2.574 2.533 2.546 448,375 -0.02(-0.75%)
Jan 12, 2007 2.530 2.568 2.527 2.566 615,288 +0.04(+1.41%)
Jan 11, 2007 2.519 2.560 2.511 2.530 437,102 +0.01(+0.44%)
Jan 10, 2007 2.475 2.524 2.461 2.519 491,285 +0.03(+1.33%)
Jan 09, 2007 2.494 2.508 2.423 2.486 581,833 -0.01(-0.55%)
Jan 08, 2007 2.491 2.505 2.478 2.500 482,921 +0.00(+0.11%)
Jan 05, 2007 2.571 2.585 2.489 2.497 697,108 -0.09(-3.51%)
Jan 04, 2007 2.604 2.612 2.577 2.588 516,013 -0.02(-0.74%)
Jan 03, 2007 2.615 2.637 2.585 2.607 1,033,844 -0.01(-0.32%)
Dec 29, 2006 2.604 2.626 2.596 2.615 809,475 +0.01(+0.32%)
Dec 28, 2006 2.508 2.626 2.500 2.607 1,184,757 +0.08(+3.27%)
Dec 27, 2006 2.467 2.524 2.467 2.524 941,842 +0.05(+1.89%)
Dec 26, 2006 2.450 2.478 2.447 2.478 523,649 +0.02(+1.01%)
Dec 22, 2006 2.480 2.489 2.447 2.453 273,825 -0.04(-1.44%)
Dec 21, 2006 2.475 2.519 2.475 2.489 463,648 +0.01(+0.56%)
Dec 20, 2006 2.478 2.513 2.467 2.475 854,931 +0.00(+0.11%)
Dec 19, 2006 2.505 2.516 2.467 2.472 1,376,762 -0.05(-2.07%)
Dec 18, 2006 2.524 2.582 2.428 2.524 1,150,938 -0.03(-1.29%)
Dec 15, 2006 2.568 2.599 2.557 2.557 1,121,483 -0.01(-0.43%)
Dec 14, 2006 2.560 2.588 2.555 2.568 516,013 +0.01(+0.32%)
Dec 13, 2006 2.588 2.596 2.549 2.560 767,656 -0.01(-0.53%)
Dec 12, 2006 2.593 2.593 2.555 2.574 654,198 -0.02(-0.95%)
Dec 11, 2006 2.582 2.618 2.571 2.599 907,296 +0.02(+0.75%)
Dec 08, 2006 2.601 2.629 2.577 2.579 375,282 -0.03(-1.16%)
Dec 07, 2006 2.612 2.634 2.599 2.610 565,832 -0.01(-0.21%)
Dec 06, 2006 2.640 2.645 2.612 2.615 429,101 -0.04(-1.35%)
Dec 05, 2006 2.681 2.684 2.640 2.651 755,292 -0.01(-0.52%)
Dec 04, 2006 2.618 2.681 2.618 2.665 720,018 +0.05(+1.79%)
Dec 01, 2006 2.579 2.629 2.563 2.618 1,089,846 +0.02(+0.85%)
Nov 30, 2006 2.621 2.634 2.588 2.596 1,324,761 -0.03(-1.05%)
Nov 29, 2006 2.585 2.623 2.574 2.623 676,381 +0.04(+1.38%)
Nov 28, 2006 2.546 2.599 2.544 2.588 1,064,027 +0.02(+0.97%)
Nov 27, 2006 2.568 2.585 2.544 2.563 1,470,219 -0.02(-0.85%)
Nov 24, 2006 2.577 2.599 2.571 2.585 484,012 -0.01(-0.53%)
Nov 22, 2006 2.643 2.654 2.596 2.599 1,039,663 -0.04(-1.46%)
Nov 21, 2006 2.662 2.678 2.634 2.637 890,568 -0.03(-1.13%)
Nov 20, 2006 2.656 2.670 2.640 2.667 1,808,410 -0.02(-0.61%)
Nov 17, 2006 2.681 2.700 2.667 2.684 894,932 +0.00(+0.00%)
Nov 16, 2006 2.632 2.700 2.618 2.684 1,813,864 +0.06(+2.09%)
Nov 15, 2006 2.596 2.640 2.579 2.629 1,424,400 +0.03(+1.27%)
Nov 14, 2006 2.557 2.601 2.539 2.596 2,130,963 +0.04(+1.51%)
Nov 13, 2006 2.546 2.568 2.533 2.557 684,017 +0.01(+0.22%)
Nov 10, 2006 2.519 2.555 2.505 2.552 766,565 +0.03(+1.20%)
Nov 09, 2006 2.511 2.535 2.497 2.522 540,377 -0.01(-0.33%)
Nov 08, 2006 2.486 2.541 2.475 2.530 1,907,685 +0.04(+1.66%)
Nov 07, 2006 2.475 2.511 2.461 2.489 1,566,949 +0.01(+0.22%)
Nov 06, 2006 2.447 2.497 2.431 2.483 799,293 +0.04(+1.69%)
Nov 03, 2006 2.456 2.475 2.420 2.442 1,042,935 -0.01(-0.22%)
Nov 02, 2006 2.442 2.464 2.412 2.447 1,147,665 -0.02(-0.67%)
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.