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 (%)
Nov 30, 2011 6.260 6.330 6.210 6.330 1,851,926 +0.12(+1.93%)
Nov 29, 2011 6.160 6.240 6.110 6.210 1,104,879 +0.05(+0.81%)
Nov 28, 2011 6.130 6.190 6.100 6.160 1,391,032 +0.13(+2.16%)
Nov 25, 2011 6.010 6.150 6.010 6.030 575,641 -0.01(-0.17%)
Nov 23, 2011 6.150 6.175 6.040 6.040 1,526,316 -0.12(-1.95%)
Nov 22, 2011 6.180 6.220 6.150 6.160 1,058,147 -0.02(-0.32%)
Nov 21, 2011 6.230 6.240 6.160 6.180 1,277,544 -0.07(-1.12%)
Nov 18, 2011 6.280 6.300 6.240 6.250 1,035,171 -0.04(-0.64%)
Nov 17, 2011 6.300 6.320 6.240 6.290 1,417,048 -0.01(-0.16%)
Nov 16, 2011 6.310 6.390 6.300 6.300 1,167,746 -0.03(-0.47%)
Nov 15, 2011 6.250 6.350 6.250 6.330 980,237 +0.06(+0.96%)
Nov 14, 2011 6.420 6.420 6.250 6.270 1,498,791 -0.14(-2.18%)
Nov 11, 2011 6.300 6.430 6.280 6.410 1,416,184 +0.13(+2.07%)
Nov 10, 2011 6.320 6.327 6.230 6.280 1,385,638 +0.00(+0.00%)
Nov 09, 2011 6.330 6.390 6.280 6.280 1,691,660 -0.13(-2.03%)
Nov 08, 2011 6.330 6.430 6.320 6.410 1,331,208 +0.08(+1.26%)
Nov 07, 2011 6.260 6.360 6.260 6.330 1,250,001 +0.07(+1.12%)
Nov 04, 2011 6.250 6.280 6.230 6.260 935,175 +0.02(+0.32%)
Nov 03, 2011 6.250 6.300 6.160 6.240 2,078,653 -0.01(-0.16%)
Nov 02, 2011 6.270 6.350 6.180 6.250 3,317,198 -0.01(-0.16%)
Nov 01, 2011 6.380 6.400 6.250 6.260 2,255,612 -0.19(-2.95%)
Oct 31, 2011 6.500 6.540 6.450 6.450 1,837,542 -0.08(-1.23%)
Oct 28, 2011 6.480 6.610 6.480 6.530 2,661,359 +0.00(+0.00%)
Oct 27, 2011 6.510 6.600 6.410 6.530 4,169,950 +0.13(+2.03%)
Oct 26, 2011 6.520 6.520 6.350 6.400 2,536,492 +0.05(+0.79%)
Oct 25, 2011 6.410 6.430 6.320 6.350 3,404,780 -0.08(-1.24%)
Oct 24, 2011 6.370 6.440 6.330 6.430 3,642,295 +0.06(+0.94%)
Oct 21, 2011 6.490 6.490 6.330 6.370 1,875,585 -0.04(-0.62%)
Oct 20, 2011 6.450 6.450 6.360 6.410 1,361,818 -0.03(-0.47%)
Oct 19, 2011 6.430 6.490 6.420 6.440 1,448,801 -0.03(-0.46%)
Oct 18, 2011 6.470 6.515 6.410 6.470 1,259,669 +0.03(+0.47%)
Oct 17, 2011 6.500 6.500 6.400 6.440 1,403,729 -0.05(-0.77%)
Oct 14, 2011 6.480 6.530 6.410 6.490 1,365,566 +0.08(+1.25%)
Oct 13, 2011 6.470 6.470 6.350 6.410 1,413,460 -0.06(-0.93%)
Oct 12, 2011 6.580 6.590 6.440 6.470 2,055,565 -0.06(-0.92%)
Oct 11, 2011 6.600 6.600 6.470 6.530 2,504,941 -0.35(-5.09%)
Oct 10, 2011 6.820 6.920 6.810 6.880 2,610,451 +0.14(+2.08%)
Oct 07, 2011 6.820 6.840 6.690 6.740 2,521,699 -0.05(-0.74%)
Oct 06, 2011 6.710 6.790 6.660 6.790 2,026,591 +0.29(+4.46%)
Oct 05, 2011 6.550 6.590 6.370 6.500 2,509,240 +0.07(+1.09%)
Oct 04, 2011 6.250 6.450 5.630 6.430 5,151,466 +0.04(+0.63%)
Oct 03, 2011 6.840 6.850 6.390 6.390 4,241,575 -0.41(-6.03%)
Sep 30, 2011 6.800 6.900 6.780 6.800 1,807,077 -0.04(-0.58%)
Sep 29, 2011 6.820 6.880 6.750 6.840 1,136,567 +0.09(+1.33%)
Sep 28, 2011 6.840 6.880 6.750 6.750 1,830,683 -0.07(-1.03%)
Sep 27, 2011 6.910 6.920 6.790 6.820 1,573,853 +0.00(+0.00%)
Sep 26, 2011 6.750 6.830 6.700 6.820 1,446,880 +0.09(+1.34%)
Sep 23, 2011 6.720 6.820 6.690 6.730 1,689,270 +0.00(+0.00%)
Sep 22, 2011 6.670 6.920 6.620 6.730 2,345,007 -0.02(-0.30%)
Sep 21, 2011 6.990 7.000 6.750 6.750 1,897,524 -0.21(-3.02%)
Sep 20, 2011 7.030 7.070 6.960 6.960 1,325,791 -0.07(-1.00%)
Sep 19, 2011 7.000 7.070 6.970 7.030 984,881 -0.02(-0.28%)
Sep 16, 2011 7.020 7.050 6.950 7.050 1,331,441 +0.06(+0.86%)
Sep 15, 2011 7.000 7.000 6.920 6.990 1,265,409 +0.03(+0.43%)
Sep 14, 2011 6.940 7.000 6.870 6.960 1,321,672 +0.06(+0.87%)
Sep 13, 2011 6.850 6.920 6.790 6.900 1,324,952 +0.07(+1.02%)
Sep 12, 2011 6.760 6.840 6.750 6.830 1,523,877 -0.01(-0.15%)
Sep 09, 2011 6.830 6.900 6.780 6.840 1,490,350 +0.00(+0.00%)
Sep 08, 2011 6.850 6.940 6.800 6.840 1,327,923 -0.03(-0.44%)
Sep 07, 2011 6.880 6.890 6.760 6.870 1,251,273 +0.04(+0.59%)
Sep 06, 2011 6.650 6.860 6.510 6.830 2,552,908 +0.08(+1.19%)
Sep 02, 2011 6.780 6.920 6.750 6.750 3,340,688 -0.15(-2.17%)
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.