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 (%)
Mar 31, 2011 2.217 2.245 2.213 2.236 5,227,677 +0.02(+1.00%)
Mar 30, 2011 2.213 2.213 2.213 2.213 3,567,002 +0.02(+0.86%)
Mar 29, 2011 2.217 2.220 2.195 2.195 4,496,674 -0.02(-0.85%)
Mar 28, 2011 2.239 2.239 2.213 2.213 5,331,898 -0.03(-1.54%)
Mar 25, 2011 2.226 2.251 2.226 2.248 3,480,685 +0.03(+1.14%)
Mar 24, 2011 2.248 2.254 2.207 2.223 4,910,294 -0.02(-0.98%)
Mar 23, 2011 2.242 2.254 2.229 2.245 3,108,114 +0.01(+0.42%)
Mar 22, 2011 2.245 2.245 2.232 2.236 3,009,406 -0.01(-0.42%)
Mar 21, 2011 2.242 2.248 2.239 2.245 3,453,324 +0.02(+0.85%)
Mar 18, 2011 2.217 2.232 2.213 2.226 3,845,524 +0.02(+0.86%)
Mar 17, 2011 2.226 2.236 2.207 2.207 6,767,818 -0.00(-0.14%)
Mar 16, 2011 2.223 2.232 2.207 2.210 7,619,816 -0.01(-0.57%)
Mar 15, 2011 2.229 2.236 2.220 2.223 6,905,564 +0.00(+0.14%)
Mar 14, 2011 2.210 2.223 2.201 2.220 2,330,518 +0.01(+0.57%)
Mar 11, 2011 2.210 2.226 2.207 2.207 2,397,514 -0.00(-0.14%)
Mar 10, 2011 2.226 2.232 2.210 2.210 3,250,123 -0.02(-0.85%)
Mar 09, 2011 2.239 2.242 2.226 2.229 2,728,217 -0.00(-0.14%)
Mar 08, 2011 2.213 2.242 2.210 2.232 3,132,088 +0.01(+0.57%)
Mar 07, 2011 2.226 2.239 2.204 2.220 3,370,810 -0.00(-0.14%)
Mar 04, 2011 2.258 2.258 2.220 2.223 3,867,011 -0.03(-1.26%)
Mar 03, 2011 2.254 2.261 2.245 2.251 2,890,115 +0.01(+0.42%)
Mar 02, 2011 2.242 2.248 2.232 2.242 2,832,253 +0.01(+0.28%)
Mar 01, 2011 2.264 2.264 2.236 2.236 2,504,614 -0.02(-0.70%)
Feb 28, 2011 2.258 2.261 2.242 2.251 2,559,852 +0.00(+0.00%)
Feb 25, 2011 2.232 2.251 2.223 2.251 3,865,280 +0.03(+1.28%)
Feb 24, 2011 2.213 2.223 2.207 2.223 3,926,700 +0.01(+0.28%)
Feb 23, 2011 2.226 2.226 2.198 2.217 3,606,707 +0.00(+0.00%)
Feb 22, 2011 2.217 2.236 2.210 2.217 4,380,719 -0.01(-0.28%)
Feb 18, 2011 2.207 2.226 2.201 2.223 4,689,377 +0.03(+1.29%)
Feb 17, 2011 2.172 2.201 2.172 2.195 2,545,222 +0.02(+0.72%)
Feb 16, 2011 2.188 2.198 2.176 2.179 4,000,181 -0.01(-0.29%)
Feb 15, 2011 2.185 2.195 2.179 2.185 2,669,223 -0.01(-0.57%)
Feb 14, 2011 2.198 2.210 2.182 2.198 2,870,160 -0.01(-0.29%)
Feb 11, 2011 2.185 2.204 2.185 2.204 2,163,076 +0.01(+0.29%)
Feb 10, 2011 2.207 2.223 2.191 2.198 5,475,737 -0.01(-0.43%)
Feb 09, 2011 2.226 2.226 2.207 2.207 3,235,499 -0.02(-0.71%)
Feb 08, 2011 2.220 2.226 2.210 2.223 3,017,836 +0.00(+0.00%)
Feb 07, 2011 2.201 2.226 2.191 2.223 4,574,126 +0.03(+1.44%)
Feb 04, 2011 2.195 2.198 2.179 2.191 3,485,550 -0.00(-0.14%)
Feb 03, 2011 2.188 2.195 2.182 2.195 2,834,457 +0.00(+0.14%)
Feb 02, 2011 2.185 2.191 2.176 2.191 4,024,922 +0.00(+0.00%)
Feb 01, 2011 2.169 2.191 2.166 2.191 3,883,392 +0.03(+1.16%)
Jan 31, 2011 2.185 2.185 2.163 2.166 1,958,990 -0.00(-0.15%)
Jan 28, 2011 2.195 2.195 2.169 2.169 3,060,890 -0.02(-0.72%)
Jan 27, 2011 2.198 2.198 2.176 2.185 4,525,364 +0.00(+0.14%)
Jan 26, 2011 2.182 2.191 2.176 2.182 4,570,444 +0.00(+0.00%)
Jan 25, 2011 2.185 2.195 2.176 2.182 3,095,850 -0.00(-0.14%)
Jan 24, 2011 2.163 2.185 2.163 2.185 2,785,356 +0.02(+1.02%)
Jan 21, 2011 2.179 2.179 2.160 2.163 3,226,730 +0.00(+0.15%)
Jan 20, 2011 2.160 2.185 2.160 2.160 3,139,084 -0.01(-0.29%)
Jan 19, 2011 2.201 2.213 2.163 2.166 4,264,057 -0.04(-1.86%)
Jan 18, 2011 2.207 2.220 2.204 2.207 1,950,605 -0.01(-0.57%)
Jan 14, 2011 2.207 2.220 2.201 2.220 2,507,944 +0.02(+0.72%)
Jan 13, 2011 2.210 2.213 2.201 2.204 2,724,161 -0.01(-0.29%)
Jan 12, 2011 2.204 2.213 2.195 2.210 3,482,249 +0.02(+0.86%)
Jan 11, 2011 2.195 2.201 2.185 2.191 2,507,531 +0.00(+0.14%)
Jan 10, 2011 2.188 2.198 2.179 2.188 1,901,395 -0.00(-0.14%)
Jan 07, 2011 2.185 2.198 2.179 2.191 2,085,624 +0.00(+0.00%)
Jan 06, 2011 2.182 2.204 2.176 2.191 3,876,596 +0.01(+0.29%)
Jan 05, 2011 2.163 2.185 2.160 2.185 4,627,935 +0.02(+1.02%)
Jan 04, 2011 2.204 2.204 2.160 2.163 6,434,739 -0.04(-1.86%)
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.