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 (%)
Jan 30, 2015 2.586 2.586 2.547 2.561 2,113,371 -0.02(-0.95%)
Jan 29, 2015 2.576 2.586 2.547 2.586 1,794,534 +0.02(+0.77%)
Jan 28, 2015 2.596 2.596 2.561 2.566 1,169,530 -0.01(-0.57%)
Jan 27, 2015 2.566 2.586 2.559 2.581 1,918,882 +0.00(+0.19%)
Jan 26, 2015 2.571 2.586 2.566 2.576 2,225,949 +0.00(+0.00%)
Jan 23, 2015 2.596 2.596 2.561 2.576 1,450,959 -0.01(-0.57%)
Jan 22, 2015 2.561 2.591 2.557 2.591 1,945,362 +0.04(+1.55%)
Jan 21, 2015 2.571 2.571 2.542 2.552 1,876,459 -0.02(-0.77%)
Jan 20, 2015 2.611 2.621 2.561 2.571 2,498,785 -0.04(-1.51%)
Jan 16, 2015 2.566 2.616 2.566 2.611 2,190,573 +0.03(+1.34%)
Jan 15, 2015 2.571 2.606 2.557 2.576 1,499,363 +0.01(+0.38%)
Jan 14, 2015 2.566 2.576 2.552 2.566 3,038,101 -0.01(-0.57%)
Jan 13, 2015 2.586 2.596 2.571 2.581 1,624,398 +0.00(+0.19%)
Jan 12, 2015 2.576 2.581 2.557 2.576 1,329,344 -0.00(-0.19%)
Jan 09, 2015 2.581 2.586 2.571 2.581 1,179,393 +0.00(+0.00%)
Jan 08, 2015 2.591 2.591 2.571 2.581 1,051,453 -0.00(-0.19%)
Jan 07, 2015 2.591 2.591 2.576 2.586 938,788 +0.00(+0.00%)
Jan 06, 2015 2.591 2.601 2.576 2.586 1,444,110 +0.00(+0.00%)
Jan 05, 2015 2.601 2.626 2.581 2.586 2,108,778 -0.03(-1.13%)
Jan 02, 2015 2.596 2.621 2.576 2.616 1,318,796 +0.02(+0.95%)
Dec 31, 2014 2.616 2.591 2.591 2.591 1,995,606 -0.02(-0.76%)
Dec 30, 2014 2.606 2.626 2.601 2.611 1,557,813 -0.00(-0.19%)
Dec 29, 2014 2.596 2.626 2.596 2.616 2,123,533 +0.02(+0.76%)
Dec 26, 2014 2.581 2.596 2.561 2.596 1,245,147 +0.04(+1.74%)
Dec 24, 2014 2.576 2.552 2.552 2.552 1,123,153 -0.02(-0.93%)
Dec 23, 2014 2.576 2.585 2.566 2.576 1,940,968 -0.00(-0.19%)
Dec 22, 2014 2.542 2.590 2.542 2.580 1,823,001 +0.04(+1.70%)
Dec 19, 2014 2.523 2.547 2.499 2.537 7,430,393 +0.01(+0.38%)
Dec 18, 2014 2.537 2.542 2.508 2.528 1,990,964 -0.00(-0.19%)
Dec 17, 2014 2.513 2.532 2.499 2.532 2,449,642 +0.02(+0.76%)
Dec 16, 2014 2.518 2.542 2.508 2.513 2,384,940 -0.01(-0.38%)
Dec 15, 2014 2.556 2.556 2.518 2.523 2,504,795 -0.02(-0.76%)
Dec 12, 2014 2.566 2.576 2.542 2.542 1,179,186 -0.03(-1.12%)
Dec 11, 2014 2.571 2.576 2.556 2.571 1,248,230 +0.00(+0.19%)
Dec 10, 2014 2.585 2.585 2.566 2.566 1,309,517 -0.02(-0.74%)
Dec 09, 2014 2.523 2.590 2.523 2.585 1,828,551 +0.05(+1.89%)
Dec 08, 2014 2.590 2.590 2.537 2.537 1,583,197 -0.05(-1.86%)
Dec 05, 2014 2.595 2.604 2.576 2.585 1,596,530 -0.01(-0.55%)
Dec 04, 2014 2.604 2.609 2.590 2.600 1,309,574 +0.00(+0.00%)
Dec 03, 2014 2.619 2.624 2.590 2.600 2,857,114 -0.02(-0.73%)
Dec 02, 2014 2.604 2.619 2.595 2.619 1,172,833 +0.02(+0.74%)
Dec 01, 2014 2.595 2.614 2.590 2.600 1,821,775 +0.00(+0.18%)
Nov 28, 2014 2.604 2.609 2.595 2.595 684,884 -0.00(-0.18%)
Nov 26, 2014 2.590 2.600 2.600 2.600 1,347,077 +0.01(+0.37%)
Nov 25, 2014 2.585 2.595 2.580 2.590 2,295,296 +0.01(+0.37%)
Nov 24, 2014 2.566 2.580 2.561 2.580 1,207,039 +0.02(+0.75%)
Nov 21, 2014 2.566 2.566 2.552 2.561 1,008,380 +0.00(+0.19%)
Nov 20, 2014 2.556 2.580 2.547 2.556 2,647,429 +0.00(+0.00%)
Nov 19, 2014 2.561 2.566 2.552 2.556 1,884,667 +0.00(+0.00%)
Nov 18, 2014 2.552 2.561 2.547 2.556 2,538,646 +0.01(+0.38%)
Nov 17, 2014 2.552 2.566 2.542 2.547 2,518,087 +0.00(+0.00%)
Nov 14, 2014 2.537 2.561 2.532 2.547 3,026,596 +0.01(+0.38%)
Nov 13, 2014 2.537 2.547 2.532 2.537 1,883,135 +0.00(+0.00%)
Nov 12, 2014 2.537 2.547 2.532 2.537 3,526,001 +0.00(+0.00%)
Nov 11, 2014 2.518 2.547 2.518 2.537 2,153,710 +0.02(+0.96%)
Nov 10, 2014 2.504 2.523 2.504 2.513 2,990,689 +0.01(+0.58%)
Nov 07, 2014 2.499 2.504 2.484 2.499 3,629,043 +0.00(+0.00%)
Nov 06, 2014 2.465 2.504 2.465 2.499 2,608,738 +0.04(+1.76%)
Nov 05, 2014 2.479 2.479 2.451 2.455 1,110,908 -0.02(-0.78%)
Nov 04, 2014 2.494 2.508 2.465 2.475 1,796,238 -0.02(-0.77%)
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.