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, 2005 2.159 2.186 2.137 2.183 1,740,772 +0.03(+1.40%)
Nov 29, 2005 2.178 2.208 2.148 2.153 759,655 -0.03(-1.39%)
Nov 28, 2005 2.258 2.260 2.178 2.183 927,660 -0.08(-3.52%)
Nov 25, 2005 2.285 2.296 2.263 2.263 261,824 -0.03(-1.44%)
Nov 23, 2005 2.203 2.304 2.203 2.296 2,237,875 +0.09(+3.99%)
Nov 22, 2005 2.178 2.211 2.164 2.208 2,042,597 +0.02(+1.13%)
Nov 21, 2005 2.156 2.186 2.145 2.183 1,271,669 +0.02(+1.02%)
Nov 18, 2005 2.137 2.164 2.120 2.161 845,839 +0.04(+1.81%)
Nov 17, 2005 2.117 2.137 2.112 2.123 671,653 +0.01(+0.26%)
Nov 16, 2005 2.109 2.128 2.109 2.117 880,749 +0.01(+0.26%)
Nov 15, 2005 2.189 2.189 2.104 2.112 972,024 -0.08(-3.52%)
Nov 14, 2005 2.167 2.197 2.134 2.189 885,113 -0.00(-0.13%)
Nov 11, 2005 2.104 2.203 2.101 2.192 1,185,121 +0.07(+3.37%)
Nov 10, 2005 2.123 2.131 2.106 2.120 1,238,577 -0.01(-0.64%)
Nov 09, 2005 2.112 2.142 2.112 2.134 629,470 +0.02(+0.78%)
Nov 08, 2005 2.156 2.159 2.115 2.117 778,565 -0.05(-2.41%)
Nov 07, 2005 2.197 2.214 2.159 2.170 1,174,212 -0.03(-1.38%)
Nov 04, 2005 2.197 2.222 2.181 2.200 926,205 +0.00(+0.00%)
Nov 03, 2005 2.244 2.255 2.194 2.200 1,226,940 -0.05(-2.20%)
Nov 02, 2005 2.178 2.249 2.175 2.249 1,432,764 +0.05(+2.51%)
Nov 01, 2005 2.194 2.208 2.178 2.194 1,492,038 -0.02(-0.75%)
Oct 31, 2005 2.172 2.214 2.172 2.211 1,172,757 +0.02(+1.01%)
Oct 28, 2005 2.123 2.197 2.101 2.189 1,626,587 +0.07(+3.11%)
Oct 27, 2005 2.156 2.172 2.117 2.123 1,347,307 -0.05(-2.40%)
Oct 26, 2005 2.186 2.205 2.172 2.175 1,399,308 -0.04(-1.74%)
Oct 25, 2005 2.219 2.249 2.203 2.214 1,410,218 -0.03(-1.23%)
Oct 24, 2005 2.153 2.241 2.145 2.241 1,782,954 +0.08(+3.82%)
Oct 21, 2005 2.148 2.170 2.142 2.159 672,380 +0.01(+0.51%)
Oct 20, 2005 2.172 2.181 2.134 2.148 987,661 -0.04(-1.88%)
Oct 19, 2005 2.148 2.189 2.117 2.189 1,191,667 +0.01(+0.63%)
Oct 18, 2005 2.200 2.200 2.175 2.175 1,213,485 -0.02(-1.13%)
Oct 17, 2005 2.197 2.214 2.172 2.200 2,158,237 -0.01(-0.62%)
Oct 14, 2005 2.029 2.241 2.029 2.214 4,255,745 +0.13(+6.34%)
Oct 13, 2005 2.021 2.104 2.021 2.082 2,119,327 -0.02(-1.05%)
Oct 12, 2005 2.090 2.117 2.035 2.104 3,091,352 +0.00(+0.13%)
Oct 11, 2005 2.142 2.156 2.101 2.101 1,363,307 -0.04(-2.05%)
Oct 10, 2005 2.172 2.178 2.112 2.145 1,129,483 -0.04(-1.89%)
Oct 07, 2005 2.175 2.197 2.156 2.186 1,102,210 +0.01(+0.51%)
Oct 06, 2005 2.172 2.183 2.145 2.175 1,436,400 +0.00(+0.00%)
Oct 05, 2005 2.192 2.194 2.172 2.175 1,290,578 -0.02(-0.88%)
Oct 04, 2005 2.222 2.227 2.175 2.194 1,609,859 -0.04(-1.85%)
Oct 03, 2005 2.263 2.288 2.222 2.236 1,189,121 -0.04(-1.69%)
Sep 30, 2005 2.274 2.291 2.255 2.274 761,474 -0.01(-0.36%)
Sep 29, 2005 2.255 2.282 2.230 2.282 1,241,850 +0.03(+1.22%)
Sep 28, 2005 2.288 2.307 2.244 2.255 1,717,135 -0.03(-1.44%)
Sep 27, 2005 2.324 2.332 2.277 2.288 821,475 -0.04(-1.65%)
Sep 26, 2005 2.277 2.335 2.263 2.326 873,840 +0.04(+1.68%)
Sep 23, 2005 2.288 2.304 2.263 2.288 657,107 -0.02(-0.83%)
Sep 22, 2005 2.282 2.351 2.238 2.307 1,611,677 +0.02(+0.72%)
Sep 21, 2005 2.335 2.340 2.291 2.291 1,305,488 -0.04(-1.88%)
Sep 20, 2005 2.310 2.370 2.308 2.335 1,669,497 +0.02(+0.95%)
Sep 19, 2005 2.304 2.337 2.304 2.313 1,239,668 -0.03(-1.29%)
Sep 16, 2005 2.406 2.406 2.313 2.343 2,772,071 -0.04(-1.73%)
Sep 15, 2005 2.395 2.420 2.379 2.384 589,106 -0.02(-0.69%)
Sep 14, 2005 2.431 2.450 2.390 2.401 893,841 -0.03(-1.36%)
Sep 13, 2005 2.461 2.475 2.428 2.434 1,490,220 -0.04(-1.45%)
Sep 12, 2005 2.447 2.489 2.445 2.469 725,836 +0.02(+0.90%)
Sep 09, 2005 2.453 2.469 2.439 2.447 991,298 -0.01(-0.34%)
Sep 08, 2005 2.483 2.483 2.447 2.456 691,654 -0.04(-1.43%)
Sep 07, 2005 2.508 2.513 2.472 2.491 928,751 -0.03(-1.20%)
Sep 06, 2005 2.467 2.533 2.461 2.522 1,244,759 +0.06(+2.23%)
Sep 02, 2005 2.489 2.497 2.447 2.467 968,024 -0.02(-0.99%)
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.