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 (%)
Jun 30, 2014 5.160 5.180 5.120 5.160 1,063,104 -0.01(-0.19%)
Jun 27, 2014 5.160 5.200 5.160 5.170 1,620,145 -0.01(-0.19%)
Jun 26, 2014 5.150 5.190 5.120 5.180 528,060 -0.09(-1.71%)
Jun 25, 2014 5.280 5.290 5.260 5.270 978,221 -0.01(-0.19%)
Jun 24, 2014 5.290 5.320 5.280 5.280 822,424 -0.03(-0.56%)
Jun 23, 2014 5.370 5.370 5.300 5.310 910,027 -0.07(-1.30%)
Jun 20, 2014 5.270 5.380 5.250 5.380 3,483,869 +0.12(+2.28%)
Jun 19, 2014 5.250 5.270 5.230 5.260 682,629 +0.00(+0.00%)
Jun 18, 2014 5.260 5.270 5.230 5.260 771,252 +0.00(+0.00%)
Jun 17, 2014 5.290 5.310 5.260 5.260 529,324 -0.04(-0.75%)
Jun 16, 2014 5.320 5.340 5.290 5.300 594,506 -0.02(-0.38%)
Jun 13, 2014 5.320 5.320 5.280 5.320 328,036 +0.01(+0.19%)
Jun 12, 2014 5.330 5.340 5.300 5.310 553,621 -0.03(-0.56%)
Jun 11, 2014 5.310 5.340 5.280 5.340 687,311 +0.02(+0.38%)
Jun 10, 2014 5.340 5.340 5.310 5.320 814,039 -0.01(-0.19%)
Jun 06, 2014 5.340 5.350 5.310 5.330 816,476 +0.01(+0.19%)
Jun 05, 2014 5.260 5.320 5.260 5.320 509,002 +0.06(+1.14%)
Jun 04, 2014 5.270 5.270 5.230 5.260 593,391 -0.02(-0.38%)
Jun 03, 2014 5.330 5.340 5.280 5.280 1,887,007 -0.06(-1.12%)
Jun 02, 2014 5.400 5.410 5.340 5.340 988,920 -0.06(-1.11%)
May 30, 2014 5.330 5.430 5.320 5.400 2,096,488 +0.08(+1.50%)
May 29, 2014 5.330 5.350 5.320 5.320 1,150,126 -0.02(-0.37%)
May 28, 2014 5.400 5.400 5.330 5.340 1,447,931 +0.01(+0.19%)
May 27, 2014 5.350 5.360 5.320 5.330 844,325 +0.00(+0.00%)
May 23, 2014 5.310 5.330 5.330 5.330 596,600 +0.01(+0.28%)
May 22, 2014 5.320 5.330 5.290 5.315 467,050 -0.00(-0.09%)
May 21, 2014 5.320 5.330 5.300 5.320 727,776 -0.01(-0.19%)
May 20, 2014 5.330 5.340 5.310 5.330 749,750 -0.01(-0.19%)
May 19, 2014 5.320 5.350 5.320 5.340 758,461 +0.00(+0.00%)
May 16, 2014 5.310 5.350 5.310 5.340 1,466,570 +0.01(+0.19%)
May 15, 2014 5.330 5.365 5.280 5.330 2,170,687 -0.02(-0.37%)
May 14, 2014 5.310 5.360 5.300 5.350 1,351,318 +0.05(+0.94%)
May 13, 2014 5.300 5.310 5.280 5.300 1,905,565 +0.01(+0.19%)
May 12, 2014 5.300 5.350 5.280 5.290 2,121,601 -0.02(-0.38%)
May 09, 2014 5.320 5.380 5.300 5.310 3,217,812 -0.02(-0.38%)
May 08, 2014 5.410 5.410 5.320 5.330 2,649,073 -0.07(-1.30%)
May 07, 2014 5.410 5.440 5.390 5.400 3,142,984 -0.02(-0.37%)
May 06, 2014 5.420 5.440 5.410 5.420 946,137 -0.01(-0.18%)
May 05, 2014 5.410 5.450 5.400 5.430 778,856 +0.02(+0.37%)
May 02, 2014 5.440 5.460 5.400 5.410 1,336,385 -0.03(-0.55%)
May 01, 2014 5.410 5.440 5.380 5.440 1,425,981 +0.04(+0.74%)
Apr 30, 2014 5.400 5.500 5.380 5.400 1,639,013 +0.00(+0.00%)
Apr 29, 2014 5.440 5.460 5.350 5.400 3,143,300 -0.04(-0.74%)
Apr 28, 2014 5.490 5.510 5.440 5.440 1,024,035 -0.04(-0.73%)
Apr 25, 2014 5.480 5.510 5.450 5.480 1,010,275 -0.01(-0.18%)
Apr 24, 2014 5.500 5.530 5.480 5.490 1,429,181 +0.00(+0.00%)
Apr 23, 2014 5.490 5.520 5.480 5.490 1,339,737 -0.01(-0.18%)
Apr 22, 2014 5.460 5.510 5.450 5.500 1,304,168 +0.04(+0.73%)
Apr 21, 2014 5.410 5.480 5.410 5.460 1,964,597 +0.06(+1.11%)
Apr 17, 2014 5.330 5.400 5.400 5.400 1,900,700 +0.04(+0.75%)
Apr 16, 2014 5.330 5.370 5.310 5.360 1,402,812 +0.03(+0.56%)
Apr 15, 2014 5.300 5.375 5.300 5.330 1,538,916 +0.01(+0.19%)
Apr 14, 2014 5.320 5.370 5.280 5.320 2,512,190 +0.02(+0.38%)
Apr 11, 2014 5.180 5.310 5.180 5.300 2,909,732 +0.09(+1.73%)
Apr 10, 2014 5.190 5.250 5.180 5.210 2,203,601 +0.01(+0.19%)
Apr 09, 2014 5.170 5.210 5.160 5.200 4,919,813 +0.03(+0.58%)
Apr 08, 2014 5.170 5.200 5.140 5.170 2,772,510 +0.01(+0.19%)
Apr 07, 2014 5.060 5.160 5.060 5.160 3,657,986 +0.08(+1.57%)
Apr 04, 2014 5.100 5.140 5.060 5.080 1,463,371 +0.01(+0.20%)
Apr 03, 2014 5.050 5.110 5.040 5.070 1,522,445 +0.01(+0.20%)
Apr 02, 2014 5.050 5.090 5.030 5.060 1,698,366 +0.02(+0.40%)
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.