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 31, 2014 2.378 2.391 2.359 2.373 2,060,008 -0.02(-0.78%)
Jul 30, 2014 2.420 2.420 2.382 2.392 1,516,538 -0.03(-1.16%)
Jul 29, 2014 2.439 2.439 2.415 2.420 1,143,816 -0.01(-0.38%)
Jul 28, 2014 2.415 2.439 2.413 2.429 810,343 +0.01(+0.58%)
Jul 25, 2014 2.425 2.429 2.410 2.415 1,073,262 -0.01(-0.58%)
Jul 24, 2014 2.429 2.439 2.420 2.429 1,132,689 +0.00(+0.00%)
Jul 23, 2014 2.429 2.443 2.429 2.429 768,793 -0.00(-0.19%)
Jul 22, 2014 2.443 2.448 2.425 2.434 1,319,797 +0.00(+0.00%)
Jul 21, 2014 2.434 2.443 2.429 2.434 1,317,521 -0.01(-0.38%)
Jul 18, 2014 2.415 2.443 2.415 2.443 1,010,995 +0.02(+0.77%)
Jul 17, 2014 2.420 2.429 2.415 2.425 1,411,417 -0.01(-0.38%)
Jul 16, 2014 2.429 2.439 2.425 2.434 1,350,913 +0.00(+0.19%)
Jul 15, 2014 2.439 2.443 2.425 2.429 1,415,233 -0.01(-0.57%)
Jul 14, 2014 2.415 2.443 2.410 2.443 1,066,269 +0.03(+1.16%)
Jul 11, 2014 2.415 2.425 2.410 2.415 1,092,875 -0.00(-0.19%)
Jul 10, 2014 2.429 2.439 2.420 2.420 3,511,877 -0.02(-0.96%)
Jul 09, 2014 2.434 2.448 2.425 2.443 3,569,018 +0.01(+0.38%)
Jul 08, 2014 2.373 2.434 2.368 2.434 4,184,395 +0.06(+2.36%)
Jul 07, 2014 2.373 2.387 2.359 2.378 2,567,285 -0.00(-0.20%)
Jul 03, 2014 2.392 2.382 2.382 2.382 1,149,315 -0.01(-0.59%)
Jul 02, 2014 2.392 2.401 2.368 2.396 2,737,435 +0.00(+0.00%)
Jul 01, 2014 2.410 2.410 2.396 2.396 2,585,686 -0.01(-0.58%)
Jun 30, 2014 2.410 2.420 2.392 2.410 2,275,735 -0.00(-0.19%)
Jun 27, 2014 2.410 2.429 2.410 2.415 3,468,165 -0.00(-0.19%)
Jun 26, 2014 2.406 2.425 2.392 2.420 1,130,392 +0.02(+0.97%)
Jun 25, 2014 2.401 2.406 2.392 2.396 2,151,177 -0.00(-0.19%)
Jun 24, 2014 2.406 2.419 2.401 2.401 1,808,568 -0.01(-0.57%)
Jun 23, 2014 2.442 2.442 2.410 2.415 2,001,213 -0.03(-1.30%)
Jun 20, 2014 2.396 2.446 2.387 2.446 7,661,274 +0.05(+2.28%)
Jun 19, 2014 2.387 2.396 2.378 2.392 1,501,149 +0.00(+0.00%)
Jun 18, 2014 2.392 2.396 2.378 2.392 1,696,037 +0.00(+0.00%)
Jun 17, 2014 2.406 2.415 2.392 2.392 1,164,020 -0.02(-0.75%)
Jun 16, 2014 2.419 2.428 2.406 2.410 1,307,360 -0.01(-0.38%)
Jun 13, 2014 2.419 2.419 2.401 2.419 721,374 +0.00(+0.19%)
Jun 12, 2014 2.424 2.428 2.410 2.415 1,217,451 -0.01(-0.56%)
Jun 11, 2014 2.415 2.428 2.401 2.428 1,511,445 +0.01(+0.38%)
Jun 10, 2014 2.428 2.428 2.415 2.419 1,790,129 -0.00(-0.19%)
Jun 06, 2014 2.428 2.433 2.415 2.424 1,795,488 +0.00(+0.19%)
Jun 05, 2014 2.392 2.419 2.392 2.419 1,119,331 +0.03(+1.14%)
Jun 04, 2014 2.396 2.396 2.378 2.392 1,304,908 -0.01(-0.38%)
Jun 03, 2014 2.424 2.428 2.401 2.401 4,149,661 -0.03(-1.12%)
Jun 02, 2014 2.456 2.460 2.428 2.428 2,174,705 -0.03(-1.11%)
May 30, 2014 2.424 2.469 2.419 2.456 4,610,325 +0.04(+1.50%)
May 29, 2014 2.424 2.433 2.419 2.419 2,529,208 -0.01(-0.37%)
May 28, 2014 2.456 2.456 2.424 2.428 3,184,102 +0.00(+0.19%)
May 27, 2014 2.433 2.437 2.419 2.424 1,856,730 +0.00(+0.00%)
May 23, 2014 2.415 2.424 2.424 2.424 1,311,965 +0.01(+0.28%)
May 22, 2014 2.419 2.424 2.406 2.417 1,027,075 -0.00(-0.09%)
May 21, 2014 2.419 2.424 2.410 2.419 1,600,430 -0.00(-0.19%)
May 20, 2014 2.424 2.428 2.415 2.424 1,648,753 -0.00(-0.19%)
May 19, 2014 2.419 2.433 2.419 2.428 1,667,909 +0.00(+0.00%)
May 16, 2014 2.415 2.433 2.415 2.428 3,225,091 +0.00(+0.19%)
May 15, 2014 2.424 2.440 2.401 2.424 4,773,494 -0.01(-0.37%)
May 14, 2014 2.415 2.437 2.410 2.433 2,971,643 +0.02(+0.94%)
May 13, 2014 2.410 2.415 2.401 2.410 4,190,472 +0.00(+0.19%)
May 12, 2014 2.410 2.433 2.401 2.406 4,665,550 -0.01(-0.38%)
May 09, 2014 2.419 2.446 2.410 2.415 7,076,196 -0.01(-0.38%)
May 08, 2014 2.460 2.460 2.419 2.424 5,825,499 -0.03(-1.30%)
May 07, 2014 2.460 2.474 2.451 2.456 6,911,644 -0.01(-0.37%)
May 06, 2014 2.465 2.474 2.460 2.465 2,080,622 -0.00(-0.18%)
May 05, 2014 2.460 2.478 2.456 2.469 1,712,759 +0.01(+0.37%)
May 02, 2014 2.474 2.483 2.456 2.460 2,938,805 -0.01(-0.55%)
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.