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 26, 2010 1.826 1.867 1.826 1.859 7,344,432 +0.03(+1.50%)
Feb 25, 2010 1.820 1.834 1.820 1.831 6,408,841 -0.00(-0.15%)
Feb 24, 2010 1.834 1.842 1.820 1.834 8,415,434 -0.00(-0.15%)
Feb 23, 2010 1.851 1.856 1.831 1.837 8,541,576 -0.01(-0.74%)
Feb 22, 2010 1.862 1.867 1.837 1.851 9,410,616 +0.00(+0.00%)
Feb 19, 2010 1.922 1.936 1.848 1.851 21,062,432 -0.09(-4.40%)
Feb 18, 2010 1.941 1.947 1.925 1.936 5,100,760 -0.01(-0.71%)
Feb 17, 2010 1.950 1.950 1.925 1.950 4,953,861 +0.00(+0.14%)
Feb 16, 2010 1.908 1.947 1.903 1.947 6,042,613 +0.05(+2.46%)
Feb 12, 2010 1.897 1.900 1.900 1.900 4,904,489 +0.00(+0.14%)
Feb 11, 2010 1.892 1.947 1.881 1.897 4,209,759 +0.01(+0.29%)
Feb 10, 2010 1.914 1.919 1.892 1.892 4,699,837 -0.03(-1.43%)
Feb 09, 2010 1.941 1.947 1.917 1.919 5,488,170 -0.02(-1.13%)
Feb 08, 2010 1.944 1.959 1.936 1.941 3,042,769 +0.00(+0.00%)
Feb 05, 2010 1.941 1.950 1.914 1.941 5,489,126 +0.01(+0.71%)
Feb 04, 2010 1.955 1.969 1.925 1.928 4,313,514 -0.04(-1.82%)
Feb 03, 2010 1.950 1.977 1.947 1.963 5,467,006 +0.01(+0.71%)
Feb 02, 2010 1.939 1.966 1.919 1.950 12,111,474 +0.04(+2.23%)
Feb 01, 2010 1.903 1.922 1.886 1.907 4,660,225 +0.01(+0.51%)
Jan 29, 2010 1.900 1.908 1.895 1.897 4,174,263 +0.01(+0.29%)
Jan 28, 2010 1.856 1.908 1.837 1.892 9,257,834 +0.04(+2.08%)
Jan 27, 2010 1.834 1.853 1.829 1.853 6,130,924 +0.02(+0.90%)
Jan 26, 2010 1.845 1.856 1.829 1.837 8,686,325 -0.02(-1.04%)
Jan 25, 2010 1.851 1.862 1.842 1.856 6,809,207 +0.00(+0.15%)
Jan 22, 2010 1.875 1.884 1.829 1.853 9,337,134 -0.02(-1.32%)
Jan 21, 2010 1.903 1.903 1.878 1.878 4,866,019 -0.02(-0.87%)
Jan 20, 2010 1.906 1.908 1.889 1.895 6,613,009 -0.01(-0.29%)
Jan 19, 2010 1.911 1.922 1.900 1.900 7,242,673 -0.01(-0.58%)
Jan 15, 2010 1.900 1.911 1.911 1.911 5,000,492 +0.01(+0.58%)
Jan 14, 2010 1.903 1.911 1.892 1.900 3,250,254 -0.01(-0.43%)
Jan 13, 2010 1.906 1.911 1.892 1.908 2,741,546 +0.01(+0.43%)
Jan 12, 2010 1.908 1.908 1.892 1.900 4,786,773 -0.01(-0.43%)
Jan 11, 2010 1.925 1.930 1.906 1.908 4,558,833 -0.01(-0.43%)
Jan 08, 2010 1.919 1.919 1.911 1.917 4,013,804 -0.00(-0.14%)
Jan 07, 2010 1.925 1.930 1.911 1.919 4,813,956 -0.01(-0.57%)
Jan 06, 2010 1.936 1.939 1.925 1.930 3,086,766 -0.00(-0.14%)
Jan 05, 2010 1.933 1.941 1.928 1.933 4,868,110 -0.00(-0.14%)
Jan 04, 2010 1.933 1.939 1.914 1.936 6,325,071 +0.01(+0.57%)
Dec 31, 2009 1.930 1.925 1.925 1.925 3,770,278 -0.01(-0.71%)
Dec 30, 2009 1.947 1.947 1.922 1.939 3,469,670 +0.00(+0.00%)
Dec 29, 2009 1.952 1.958 1.928 1.939 3,266,200 -0.02(-0.84%)
Dec 28, 2009 1.969 1.972 1.952 1.955 4,201,806 -0.01(-0.70%)
Dec 24, 2009 1.963 1.974 1.952 1.969 2,554,665 +0.02(+0.85%)
Dec 23, 2009 1.952 1.958 1.928 1.952 9,084,837 -0.04(-2.20%)
Dec 22, 2009 1.999 2.007 1.988 1.996 5,945,447 +0.01(+0.41%)
Dec 21, 2009 1.991 1.999 1.983 1.988 6,064,977 +0.02(+0.84%)
Dec 18, 2009 2.005 2.013 1.972 1.972 8,317,191 -0.01(-0.55%)
Dec 17, 2009 1.974 1.991 1.963 1.983 6,363,465 -0.02(-0.89%)
Dec 16, 2009 1.996 2.005 1.969 2.001 4,866,132 +0.02(+0.90%)
Dec 15, 2009 2.021 2.029 1.977 1.983 7,260,859 -0.05(-2.30%)
Dec 14, 2009 2.021 2.029 2.013 2.029 4,397,193 +0.02(+1.10%)
Dec 11, 2009 1.974 2.010 1.966 2.007 3,820,545 +0.04(+1.81%)
Dec 10, 2009 1.974 1.980 1.963 1.972 5,316,314 +0.00(+0.00%)
Dec 09, 2009 1.966 1.983 1.966 1.972 4,313,910 -0.01(-0.28%)
Dec 08, 2009 1.974 2.010 1.974 1.977 5,303,899 -0.02(-0.83%)
Dec 07, 2009 2.005 2.007 1.980 1.994 4,948,269 -0.01(-0.28%)
Dec 04, 2009 2.005 2.016 1.969 1.999 11,567,097 +0.01(+0.28%)
Dec 03, 2009 1.994 2.010 1.988 1.994 9,662,593 +0.01(+0.28%)
Dec 02, 2009 1.966 1.994 1.966 1.988 4,930,737 +0.01(+0.70%)
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.