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, 2010 1.961 1.961 1.915 1.918 9,415,101 -0.03(-1.61%)
Apr 29, 2010 1.952 1.958 1.921 1.950 9,803,247 +0.00(+0.15%)
Apr 28, 2010 1.970 1.972 1.932 1.947 10,982,466 -0.01(-0.29%)
Apr 27, 2010 1.966 1.966 1.950 1.952 2,909 -0.01(-0.56%)
Apr 26, 2010 1.955 1.966 1.955 1.963 9,917,785 +0.01(+0.56%)
Apr 23, 2010 1.939 1.952 1.936 1.952 7,421,110 +0.01(+0.57%)
Apr 22, 2010 1.947 1.950 1.933 1.941 10,516,197 -0.01(-0.28%)
Apr 21, 2010 1.944 1.958 1.939 1.947 10,927,710 +0.01(+0.28%)
Apr 20, 2010 1.919 1.941 1.917 1.941 10,512,539 +0.03(+1.58%)
Apr 19, 2010 1.911 1.925 1.903 1.911 10,352,335 +0.00(+0.00%)
Apr 16, 2010 1.933 1.933 1.903 1.911 7,351,385 +0.00(+0.00%)
Apr 15, 2010 1.928 1.928 1.911 1.911 4,773,817 -0.01(-0.71%)
Apr 14, 2010 1.922 1.928 1.906 1.925 6,098,560 +0.01(+0.57%)
Apr 13, 2010 1.903 1.919 1.886 1.914 9,559,656 +0.01(+0.72%)
Apr 12, 2010 1.895 1.903 1.889 1.900 5,071,559 +0.01(+0.44%)
Apr 09, 2010 1.889 1.895 1.884 1.892 3,830,102 +0.01(+0.44%)
Apr 08, 2010 1.881 1.886 1.859 1.884 7,073,174 +0.01(+0.44%)
Apr 07, 2010 1.878 1.881 1.870 1.875 5,747,704 -0.00(-0.15%)
Apr 06, 2010 1.881 1.881 1.870 1.878 7,274,721 -0.01(-0.73%)
Apr 05, 2010 1.878 1.892 1.873 1.892 6,575,634 +0.01(+0.73%)
Apr 01, 2010 1.864 1.878 1.878 1.878 7,457,646 +0.02(+1.34%)
Mar 31, 2010 1.851 1.873 1.842 1.853 7,347,705 +0.00(+0.15%)
Mar 30, 2010 1.856 1.864 1.842 1.851 5,842,037 +0.00(+0.00%)
Mar 29, 2010 1.856 1.870 1.842 1.851 5,242,334 +0.00(+0.00%)
Mar 26, 2010 1.878 1.878 1.831 1.851 10,685,187 -0.02(-1.03%)
Mar 25, 2010 1.892 1.892 1.867 1.870 6,163,849 -0.02(-0.87%)
Mar 24, 2010 1.889 1.906 1.878 1.886 7,663,091 -0.00(-0.15%)
Mar 23, 2010 1.919 1.919 1.881 1.889 8,689,296 -0.04(-2.28%)
Mar 22, 2010 1.908 1.933 1.906 1.933 5,339,773 +0.02(+1.01%)
Mar 19, 2010 1.917 1.925 1.900 1.914 7,182,068 -0.00(-0.14%)
Mar 18, 2010 1.889 1.922 1.886 1.917 4,972,051 +0.03(+1.75%)
Mar 17, 2010 1.862 1.889 1.859 1.884 5,152,590 +0.02(+1.33%)
Mar 16, 2010 1.859 1.859 1.845 1.859 4,029,401 +0.01(+0.45%)
Mar 15, 2010 1.842 1.851 1.842 1.851 5,232,999 -0.00(-0.15%)
Mar 12, 2010 1.870 1.878 1.853 1.853 4,853,979 -0.01(-0.74%)
Mar 11, 2010 1.870 1.878 1.851 1.867 6,245,036 -0.01(-0.44%)
Mar 10, 2010 1.864 1.878 1.859 1.875 5,593,049 +0.01(+0.59%)
Mar 09, 2010 1.856 1.873 1.851 1.864 6,494,057 +0.01(+0.44%)
Mar 08, 2010 1.856 1.864 1.849 1.856 4,222,464 +0.00(+0.15%)
Mar 05, 2010 1.864 1.870 1.845 1.853 6,754,293 +0.00(+0.15%)
Mar 04, 2010 1.870 1.873 1.845 1.851 5,339,697 -0.01(-0.59%)
Mar 03, 2010 1.859 1.870 1.856 1.862 4,115,713 +0.00(+0.00%)
Mar 02, 2010 1.878 1.878 1.856 1.862 6,129,150 -0.01(-0.29%)
Mar 01, 2010 1.864 1.886 1.856 1.867 7,481,344 +0.01(+0.44%)
Feb 26, 2010 1.826 1.867 1.826 1.859 7,344,432 +0.03(+1.50%)
Feb 25, 2010 1.820 1.834 1.820 1.831 6,408,841 -0.00(-0.15%)
Feb 24, 2010 1.834 1.842 1.820 1.834 8,415,434 -0.00(-0.15%)
Feb 23, 2010 1.851 1.856 1.831 1.837 8,541,576 -0.01(-0.74%)
Feb 22, 2010 1.862 1.867 1.837 1.851 9,410,616 +0.00(+0.00%)
Feb 19, 2010 1.922 1.936 1.848 1.851 21,062,432 -0.09(-4.40%)
Feb 18, 2010 1.941 1.947 1.925 1.936 5,100,760 -0.01(-0.71%)
Feb 17, 2010 1.950 1.950 1.925 1.950 4,953,861 +0.00(+0.14%)
Feb 16, 2010 1.908 1.947 1.903 1.947 6,042,613 +0.05(+2.46%)
Feb 12, 2010 1.897 1.900 1.900 1.900 4,904,489 +0.00(+0.14%)
Feb 11, 2010 1.892 1.947 1.881 1.897 4,209,759 +0.01(+0.29%)
Feb 10, 2010 1.914 1.919 1.892 1.892 4,699,837 -0.03(-1.43%)
Feb 09, 2010 1.941 1.947 1.917 1.919 5,488,170 -0.02(-1.13%)
Feb 08, 2010 1.944 1.959 1.936 1.941 3,042,769 +0.00(+0.00%)
Feb 05, 2010 1.941 1.950 1.914 1.941 5,489,126 +0.01(+0.71%)
Feb 04, 2010 1.955 1.969 1.925 1.928 4,313,514 -0.04(-1.82%)
Feb 03, 2010 1.950 1.977 1.947 1.963 5,467,006 +0.01(+0.71%)
Feb 02, 2010 1.939 1.966 1.919 1.950 12,111,474 +0.04(+2.23%)
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.