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 (%)
Apr 28, 2006 2.142 2.219 2.084 2.219 869,840 +0.05(+2.28%)
Apr 27, 2006 2.068 2.205 2.062 2.170 1,410,218 +0.06(+2.73%)
Apr 26, 2006 2.142 2.172 2.082 2.112 533,104 -0.03(-1.29%)
Apr 25, 2006 2.148 2.159 2.112 2.139 469,830 -0.01(-0.38%)
Apr 24, 2006 2.167 2.170 2.126 2.148 382,191 -0.05(-2.13%)
Apr 21, 2006 2.216 2.216 2.164 2.194 732,746 +0.01(+0.25%)
Apr 20, 2006 2.222 2.227 2.175 2.189 905,114 -0.05(-2.09%)
Apr 19, 2006 2.120 2.241 2.112 2.236 1,419,672 +0.09(+4.10%)
Apr 18, 2006 2.038 2.161 2.021 2.148 956,024 +0.11(+5.40%)
Apr 17, 2006 2.043 2.049 2.002 2.038 717,109 -0.02(-1.20%)
Apr 13, 2006 2.065 2.071 2.049 2.062 560,378 -0.00(-0.13%)
Apr 12, 2006 2.065 2.071 2.040 2.065 451,647 -0.01(-0.53%)
Apr 11, 2006 2.101 2.104 2.040 2.076 758,201 -0.03(-1.31%)
Apr 10, 2006 2.101 2.104 2.068 2.104 605,833 -0.00(-0.13%)
Apr 07, 2006 2.090 2.117 2.076 2.106 900,023 +0.00(+0.13%)
Apr 06, 2006 2.095 2.109 2.079 2.104 568,741 +0.00(+0.13%)
Apr 05, 2006 2.093 2.104 2.076 2.101 662,562 +0.00(+0.00%)
Apr 04, 2006 2.087 2.120 2.068 2.101 582,924 -0.00(-0.13%)
Apr 03, 2006 2.153 2.153 2.090 2.104 660,016 -0.06(-2.67%)
Mar 31, 2006 2.156 2.172 2.123 2.161 945,115 +0.02(+0.77%)
Mar 30, 2006 2.172 2.189 2.131 2.145 688,381 -0.05(-2.13%)
Mar 29, 2006 2.192 2.203 2.186 2.192 1,149,120 +0.00(+0.00%)
Mar 28, 2006 2.164 2.200 2.164 2.192 752,382 +0.01(+0.25%)
Mar 27, 2006 2.159 2.200 2.137 2.186 957,479 +0.01(+0.63%)
Mar 24, 2006 2.137 2.172 2.131 2.172 645,834 +0.03(+1.28%)
Mar 23, 2006 2.079 2.145 2.079 2.145 819,293 +0.04(+1.96%)
Mar 22, 2006 2.079 2.112 2.062 2.104 496,740 +0.01(+0.66%)
Mar 21, 2006 2.054 2.093 2.049 2.090 1,397,126 +0.04(+1.74%)
Mar 20, 2006 2.049 2.068 2.049 2.054 727,291 -0.01(-0.53%)
Mar 17, 2006 2.101 2.101 2.035 2.065 2,558,974 -0.02(-1.18%)
Mar 16, 2006 2.090 2.117 2.062 2.090 856,021 -0.01(-0.52%)
Mar 15, 2006 2.035 2.106 2.027 2.101 1,162,938 +0.06(+2.83%)
Mar 14, 2006 2.007 2.043 1.994 2.043 772,019 +0.02(+1.09%)
Mar 13, 2006 2.040 2.054 2.018 2.021 1,237,486 -0.04(-1.74%)
Mar 10, 2006 2.010 2.057 2.007 2.057 644,743 +0.04(+1.77%)
Mar 09, 2006 2.032 2.054 2.002 2.021 806,929 -0.01(-0.54%)
Mar 08, 2006 2.024 2.043 2.005 2.032 643,652 +0.01(+0.41%)
Mar 07, 2006 2.065 2.090 1.996 2.024 1,158,211 -0.07(-3.54%)
Mar 06, 2006 1.994 2.131 1.994 2.098 634,198 +0.01(+0.26%)
Mar 03, 2006 2.106 2.123 2.090 2.093 634,198 -0.04(-1.68%)
Mar 02, 2006 2.123 2.131 2.095 2.128 741,837 +0.00(+0.13%)
Mar 01, 2006 2.076 2.128 2.071 2.126 471,648 +0.06(+2.93%)
Feb 28, 2006 2.120 2.112 2.062 2.065 528,740 -0.06(-2.59%)
Feb 27, 2006 2.123 2.145 2.109 2.120 370,918 -0.00(-0.13%)
Feb 24, 2006 2.145 2.148 2.093 2.123 701,472 -0.02(-0.90%)
Feb 23, 2006 2.148 2.164 2.068 2.142 889,841 -0.01(-0.38%)
Feb 22, 2006 2.142 2.167 2.142 2.150 669,471 +0.01(+0.26%)
Feb 21, 2006 2.167 2.167 2.131 2.145 348,736 -0.02(-1.02%)
Feb 17, 2006 2.178 2.186 2.156 2.167 393,828 -0.02(-1.01%)
Feb 16, 2006 2.197 2.203 2.170 2.189 518,558 -0.01(-0.38%)
Feb 15, 2006 2.161 2.197 2.145 2.197 661,107 +0.03(+1.52%)
Feb 14, 2006 2.109 2.170 2.082 2.164 832,385 +0.05(+2.61%)
Feb 13, 2006 2.090 2.109 2.065 2.109 608,742 -0.00(-0.13%)
Feb 10, 2006 2.090 2.142 2.082 2.112 988,752 +0.00(+0.13%)
Feb 09, 2006 2.123 2.131 2.106 2.109 729,109 -0.02(-1.03%)
Feb 08, 2006 2.131 2.145 2.098 2.131 835,294 -0.01(-0.64%)
Feb 07, 2006 2.117 2.189 2.117 2.145 1,463,673 +0.02(+0.91%)
Feb 06, 2006 2.112 2.131 2.090 2.126 985,116 +0.01(+0.39%)
Feb 03, 2006 2.145 2.159 2.104 2.117 887,659 -0.04(-1.91%)
Feb 02, 2006 2.219 2.244 2.159 2.159 1,146,211 -0.09(-3.92%)
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.