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 (%)
Feb 28, 2007 2.447 2.541 2.434 2.445 2,978,985 -0.01(-0.56%)
Feb 27, 2007 2.247 2.458 2.247 2.458 1,688,043 +0.03(+1.25%)
Feb 26, 2007 2.412 2.431 2.392 2.428 1,007,247 +0.01(+0.34%)
Feb 23, 2007 2.412 2.431 2.392 2.420 841,839 -0.02(-0.68%)
Feb 22, 2007 2.469 2.480 2.409 2.436 1,013,116 -0.04(-1.56%)
Feb 21, 2007 2.398 2.502 2.395 2.475 1,453,855 +0.04(+1.69%)
Feb 20, 2007 2.453 2.458 2.431 2.434 509,467 -0.03(-1.12%)
Feb 16, 2007 2.458 2.461 2.428 2.461 428,374 +0.00(+0.00%)
Feb 15, 2007 2.486 2.497 2.458 2.461 478,921 -0.03(-1.32%)
Feb 14, 2007 2.458 2.500 2.456 2.494 603,586 +0.03(+1.23%)
Feb 13, 2007 2.436 2.464 2.434 2.464 167,022 +0.03(+1.13%)
Feb 12, 2007 2.445 2.445 2.395 2.436 333,063 -0.00(-0.11%)
Feb 09, 2007 2.456 2.480 2.398 2.439 914,932 -0.02(-0.89%)
Feb 08, 2007 2.497 2.497 2.436 2.461 1,578,222 -0.04(-1.65%)
Feb 07, 2007 2.538 2.544 2.494 2.502 529,468 -0.04(-1.51%)
Feb 06, 2007 2.524 2.544 2.522 2.541 355,645 +0.02(+0.98%)
Feb 05, 2007 2.530 2.549 2.505 2.516 544,013 -0.02(-0.97%)
Feb 02, 2007 2.568 2.568 2.524 2.541 446,193 +0.00(+0.00%)
Feb 01, 2007 2.535 2.555 2.511 2.541 352,009 +0.02(+0.65%)
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%)
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.