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 30, 2013 2.582 2.607 2.566 2.594 3,996,484 +0.02(+0.80%)
Apr 29, 2013 2.566 2.586 2.553 2.574 2,685,797 +0.02(+0.64%)
Apr 26, 2013 2.557 2.570 2.557 2.557 2,702,937 -0.01(-0.32%)
Apr 25, 2013 2.566 2.578 2.553 2.566 3,312,491 +0.00(+0.00%)
Apr 24, 2013 2.566 2.574 2.554 2.566 2,036,986 +0.00(+0.16%)
Apr 23, 2013 2.529 2.561 2.529 2.561 2,842,102 +0.04(+1.63%)
Apr 22, 2013 2.487 2.541 2.483 2.520 2,036,784 +0.03(+1.16%)
Apr 19, 2013 2.483 2.500 2.471 2.492 1,557,073 +0.01(+0.33%)
Apr 18, 2013 2.467 2.504 2.467 2.483 2,293,695 +0.02(+0.67%)
Apr 17, 2013 2.512 2.512 2.463 2.467 2,972,234 -0.04(-1.64%)
Apr 16, 2013 2.487 2.512 2.471 2.508 2,525,373 +0.04(+1.67%)
Apr 15, 2013 2.533 2.537 2.467 2.467 2,941,090 -0.07(-2.76%)
Apr 12, 2013 2.537 2.545 2.520 2.537 2,356,573 +0.00(+0.16%)
Apr 11, 2013 2.529 2.537 2.520 2.533 1,318,815 +0.00(+0.00%)
Apr 10, 2013 2.533 2.543 2.529 2.533 2,079,088 +0.00(+0.16%)
Apr 09, 2013 2.541 2.549 2.524 2.529 2,026,272 -0.01(-0.49%)
Apr 08, 2013 2.537 2.545 2.529 2.541 1,658,933 +0.00(+0.16%)
Apr 05, 2013 2.512 2.541 2.496 2.537 1,911,998 +0.00(+0.00%)
Apr 04, 2013 2.512 2.537 2.504 2.537 2,209,281 +0.02(+0.82%)
Apr 03, 2013 2.532 2.556 2.508 2.516 3,837,416 -0.02(-0.95%)
Apr 02, 2013 2.552 2.556 2.528 2.540 2,961,314 +0.00(+0.16%)
Apr 01, 2013 2.544 2.560 2.528 2.536 2,683,809 -0.00(-0.16%)
Mar 28, 2013 2.536 2.552 2.524 2.540 3,201,121 +0.00(+0.16%)
Mar 27, 2013 2.512 2.544 2.508 2.536 2,332,592 +0.02(+0.80%)
Mar 26, 2013 2.528 2.536 2.512 2.516 3,233,555 -0.01(-0.32%)
Mar 25, 2013 2.552 2.560 2.524 2.524 3,328,649 -0.04(-1.41%)
Mar 22, 2013 2.512 2.564 2.512 2.560 7,758,128 +0.05(+1.92%)
Mar 21, 2013 2.512 2.524 2.492 2.512 3,055,350 -0.02(-0.79%)
Mar 20, 2013 2.476 2.532 2.463 2.532 6,440,081 +0.06(+2.44%)
Mar 19, 2013 2.504 2.506 2.452 2.472 2,596,150 -0.03(-1.28%)
Mar 18, 2013 2.508 2.516 2.504 2.504 2,204,186 -0.01(-0.48%)
Mar 15, 2013 2.500 2.536 2.488 2.516 8,599,902 +0.01(+0.48%)
Mar 14, 2013 2.476 2.504 2.472 2.504 2,956,054 +0.04(+1.46%)
Mar 13, 2013 2.446 2.472 2.444 2.468 2,866,078 +0.02(+0.65%)
Mar 12, 2013 2.416 2.456 2.404 2.452 3,457,854 +0.05(+2.00%)
Mar 11, 2013 2.400 2.416 2.396 2.404 4,227,310 +0.00(+0.17%)
Mar 08, 2013 2.416 2.416 2.388 2.400 3,288,273 +0.00(+0.00%)
Mar 07, 2013 2.392 2.408 2.388 2.400 4,324,931 +0.00(+0.17%)
Mar 06, 2013 2.420 2.428 2.388 2.396 3,096,328 -0.02(-0.83%)
Mar 05, 2013 2.432 2.432 2.400 2.416 4,448,791 -0.01(-0.50%)
Mar 04, 2013 2.444 2.456 2.404 2.428 2,728,363 -0.02(-0.66%)
Mar 01, 2013 2.444 2.460 2.428 2.444 2,444,242 -0.00(-0.16%)
Feb 28, 2013 2.416 2.460 2.408 2.448 6,395,556 +0.04(+1.67%)
Feb 27, 2013 2.416 2.420 2.400 2.408 2,935,696 +0.01(+0.33%)
Feb 26, 2013 2.436 2.444 2.396 2.400 4,389,011 -0.02(-0.99%)
Feb 25, 2013 2.452 2.464 2.424 2.424 2,607,705 -0.03(-1.15%)
Feb 22, 2013 2.472 2.476 2.440 2.452 2,561,047 -0.02(-0.65%)
Feb 21, 2013 2.464 2.480 2.436 2.468 2,330,107 +0.00(+0.16%)
Feb 20, 2013 2.500 2.504 2.464 2.464 2,061,096 -0.03(-1.13%)
Feb 19, 2013 2.500 2.508 2.488 2.492 2,988,064 -0.02(-0.64%)
Feb 15, 2013 2.504 2.510 2.496 2.508 2,055,283 +0.00(+0.16%)
Feb 14, 2013 2.512 2.512 2.486 2.504 2,029,918 -0.01(-0.32%)
Feb 13, 2013 2.496 2.520 2.488 2.512 2,799,613 +0.02(+0.97%)
Feb 12, 2013 2.484 2.492 2.468 2.488 3,524,075 +0.01(+0.32%)
Feb 11, 2013 2.492 2.500 2.476 2.480 2,876,262 -0.02(-0.80%)
Feb 08, 2013 2.488 2.520 2.472 2.500 3,463,720 -0.00(-0.16%)
Feb 07, 2013 2.508 2.516 2.496 2.504 3,171,044 -0.01(-0.48%)
Feb 06, 2013 2.504 2.520 2.500 2.516 1,383,493 +0.03(+1.13%)
Feb 04, 2013 2.504 2.520 2.480 2.488 1,797,665 -0.02(-0.80%)
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.