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 30, 2010 2.064 2.079 2.049 2.064 8,169,067 +0.00(+0.00%)
Jul 29, 2010 2.135 2.159 2.043 2.064 20,558,380 -0.15(-6.57%)
Jul 28, 2010 2.185 2.218 2.176 2.209 13,913 +0.02(+0.95%)
Jul 27, 2010 2.221 2.227 2.176 2.188 7,926,075 -0.03(-1.20%)
Jul 26, 2010 2.188 2.221 2.176 2.215 5,976,695 +0.03(+1.22%)
Jul 23, 2010 2.168 2.188 2.153 2.188 4,849,209 +0.02(+0.82%)
Jul 22, 2010 2.147 2.174 2.147 2.171 8,409,519 +0.03(+1.52%)
Jul 21, 2010 2.159 2.171 2.138 2.138 4,156,510 -0.01(-0.69%)
Jul 20, 2010 2.135 2.153 2.126 2.153 337 +0.01(+0.28%)
Jul 19, 2010 2.150 2.153 2.132 2.147 3,516,689 +0.00(+0.00%)
Jul 16, 2010 2.147 2.153 2.111 2.147 10,681,637 +0.02(+0.83%)
Jul 15, 2010 2.144 2.144 2.105 2.129 3,503,995 -0.01(-0.42%)
Jul 14, 2010 2.117 2.147 2.102 2.138 10,486,366 +0.01(+0.56%)
Jul 13, 2010 2.126 2.138 2.120 2.126 36,441 +0.01(+0.42%)
Jul 12, 2010 2.126 2.156 2.105 2.117 6,138,425 -0.02(-1.11%)
Jul 09, 2010 2.141 2.147 2.105 2.141 7,312,889 +0.02(+0.98%)
Jul 08, 2010 2.099 2.144 2.099 2.120 5,971,579 +0.01(+0.28%)
Jul 07, 2010 2.114 2.129 2.055 2.114 10,646,306 +0.05(+2.44%)
Jul 06, 2010 2.064 2.110 2.058 2.064 21,905 -0.01(-0.28%)
Jul 02, 2010 2.070 2.084 2.018 2.070 10,472,510 +0.03(+1.40%)
Jul 01, 2010 2.050 2.073 2.010 2.041 46,525 +0.01(+0.28%)
Jun 30, 2010 2.035 2.073 2.030 2.035 42,988 -0.01(-0.28%)
Jun 29, 2010 2.067 2.084 2.038 2.041 65,415 -0.04(-2.06%)
Jun 25, 2010 2.084 2.087 2.041 2.084 11,837,663 +0.05(+2.24%)
Jun 24, 2010 2.038 2.050 2.018 2.038 5,999,037 +0.00(+0.14%)
Jun 23, 2010 2.012 2.041 1.987 2.035 8,506,630 +0.03(+1.28%)
Jun 22, 2010 2.010 2.041 2.004 2.010 27,590 -0.02(-0.99%)
Jun 21, 2010 2.030 2.035 2.021 2.030 5,000,286 +0.01(+0.71%)
Jun 18, 2010 2.015 2.018 1.992 2.015 5,400,078 +0.03(+1.58%)
Jun 17, 2010 1.984 2.012 1.972 1.984 1,972 -0.02(-0.86%)
Jun 16, 2010 1.975 2.010 1.975 2.001 4,993,408 +0.02(+0.86%)
Jun 15, 2010 1.984 1.998 1.977 1.984 17,672 +0.01(+0.29%)
Jun 14, 2010 1.981 1.992 1.964 1.978 6,162,094 +0.02(+0.87%)
Jun 11, 2010 1.944 1.964 1.924 1.961 5,199,171 -0.01(-0.29%)
Jun 10, 2010 1.967 1.967 1.930 1.967 52,878 +0.04(+1.93%)
Jun 09, 2010 1.952 1.961 1.924 1.930 5,131,799 -0.02(-1.17%)
Jun 08, 2010 1.950 1.952 1.918 1.952 6,743,934 +0.01(+0.74%)
Jun 07, 2010 1.924 1.967 1.912 1.938 8,304,782 +0.03(+1.50%)
Jun 04, 2010 1.910 1.941 1.907 1.910 6,329,978 -0.04(-2.20%)
Jun 03, 2010 1.950 1.961 1.935 1.952 8,262 +0.01(+0.29%)
Jun 02, 2010 1.947 1.947 1.907 1.947 5,260,805 +0.04(+2.10%)
Jun 01, 2010 1.907 1.952 1.907 1.907 15,384 -0.03(-1.62%)
May 28, 2010 1.938 1.944 1.912 1.938 6,502,739 +0.01(+0.74%)
May 27, 2010 1.892 1.927 1.875 1.924 7,021,244 +0.06(+3.22%)
May 26, 2010 1.864 1.907 1.855 1.864 63,005 -0.03(-1.66%)
May 25, 2010 1.835 1.895 1.830 1.895 349 +0.03(+1.53%)
May 24, 2010 1.861 1.898 1.847 1.867 9,368,691 +0.00(+0.00%)
May 21, 2010 1.810 1.887 1.805 1.867 12,521,895 +0.04(+2.03%)
May 20, 2010 1.838 1.858 1.830 1.830 54,557 -0.05(-2.59%)
May 19, 2010 1.872 1.887 1.844 1.878 7,682,066 +0.00(+0.15%)
May 18, 2010 1.907 1.912 1.872 1.875 21,314 -0.02(-1.20%)
May 17, 2010 1.890 1.907 1.858 1.898 8,599,713 +0.01(+0.76%)
May 14, 2010 1.884 1.890 1.838 1.884 9,215,198 -0.01(-0.30%)
May 13, 2010 1.895 1.901 1.878 1.890 4,614,417 -0.01(-0.30%)
May 12, 2010 1.855 1.915 1.852 1.895 8,190,175 +0.04(+2.00%)
May 11, 2010 1.878 1.884 1.851 1.858 1,049 +0.01(+0.62%)
May 10, 2010 1.847 1.850 1.821 1.847 13,133,983 +0.02(+1.25%)
May 07, 2010 1.798 1.838 1.792 1.824 16,897,944 +0.03(+1.59%)
May 06, 2010 1.847 1.850 1.641 1.795 794 -0.04(-2.03%)
May 05, 2010 1.841 1.861 1.830 1.832 10,647,873 -0.02(-1.08%)
May 04, 2010 1.912 1.912 1.844 1.852 16,503,105 -0.06(-3.14%)
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.