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, 2009 7.010 7.220 6.970 7.200 1,628,831 +0.18(+2.56%)
Nov 27, 2009 6.960 7.090 6.930 7.020 616,351 -0.04(-0.57%)
Nov 25, 2009 7.120 7.150 7.050 7.060 798,640 -0.01(-0.14%)
Nov 24, 2009 7.140 7.150 7.000 7.070 1,583,355 -0.08(-1.12%)
Nov 23, 2009 7.280 7.340 7.120 7.150 1,402,795 -0.09(-1.24%)
Nov 20, 2009 7.220 7.270 7.210 7.240 972,466 +0.03(+0.42%)
Nov 19, 2009 7.100 7.270 7.090 7.210 3,123,457 +0.18(+2.56%)
Nov 18, 2009 6.930 7.050 6.900 7.030 1,557,619 +0.12(+1.74%)
Nov 17, 2009 6.970 6.980 6.900 6.910 971,835 -0.07(-1.00%)
Nov 16, 2009 6.910 7.000 6.910 6.980 1,512,125 +0.07(+1.01%)
Nov 13, 2009 6.827 6.910 6.810 6.910 1,619,182 +0.08(+1.17%)
Nov 12, 2009 6.950 6.950 6.810 6.830 1,384,506 -0.12(-1.73%)
Nov 11, 2009 6.950 7.000 6.910 6.950 1,360,352 +0.04(+0.58%)
Nov 10, 2009 6.970 7.029 6.880 6.910 1,535,401 -0.12(-1.71%)
Nov 09, 2009 6.930 7.060 6.920 7.030 1,453,510 +0.11(+1.59%)
Nov 06, 2009 6.960 7.030 6.840 6.920 2,337,751 -0.10(-1.42%)
Nov 05, 2009 6.960 7.030 6.890 7.020 2,744,394 +0.08(+1.15%)
Nov 04, 2009 7.070 7.100 6.920 6.940 3,099,497 -0.10(-1.42%)
Nov 03, 2009 6.920 7.080 6.850 7.040 2,033,071 +0.07(+1.00%)
Nov 02, 2009 7.110 7.150 6.800 6.970 3,840,263 -0.16(-2.24%)
Oct 30, 2009 7.320 7.320 7.090 7.130 2,675,996 -0.19(-2.60%)
Oct 29, 2009 7.280 7.350 7.210 7.320 1,984,033 +0.11(+1.53%)
Oct 28, 2009 7.330 7.380 7.210 7.210 2,712,707 -0.44(-5.75%)
Oct 27, 2009 7.740 7.760 7.640 7.650 2,872,508 -0.09(-1.16%)
Oct 26, 2009 7.760 7.780 7.670 7.740 2,250,405 +0.02(+0.26%)
Oct 23, 2009 7.700 7.720 7.690 7.720 1,320,200 -0.04(-0.52%)
Oct 22, 2009 7.700 7.780 7.670 7.760 1,275,584 +0.08(+1.04%)
Oct 21, 2009 7.720 7.765 7.680 7.680 1,826,262 -0.04(-0.52%)
Oct 20, 2009 7.700 7.720 7.690 7.720 1,539,742 -0.03(-0.39%)
Oct 19, 2009 7.680 7.760 7.650 7.750 1,544,522 +0.09(+1.17%)
Oct 16, 2009 7.700 7.740 7.650 7.660 1,727,782 -0.07(-0.91%)
Oct 15, 2009 7.770 7.780 7.700 7.730 2,031,802 -0.05(-0.64%)
Oct 14, 2009 7.700 7.780 7.640 7.780 3,242,977 +0.09(+1.17%)
Oct 13, 2009 7.740 7.740 7.530 7.690 6,790,778 -0.33(-4.11%)
Oct 12, 2009 8.030 8.080 7.960 8.020 1,864,450 -0.05(-0.62%)
Oct 09, 2009 8.050 8.070 7.960 8.070 1,727,351 +0.00(+0.00%)
Oct 08, 2009 7.970 8.110 7.970 8.070 2,526,581 +0.10(+1.25%)
Oct 07, 2009 8.020 8.060 7.870 7.970 1,929,590 -0.05(-0.62%)
Oct 06, 2009 8.040 8.120 7.970 8.020 1,719,737 +0.04(+0.50%)
Oct 05, 2009 7.980 7.990 7.920 7.980 1,516,582 +0.06(+0.76%)
Oct 02, 2009 7.750 7.970 7.750 7.920 2,162,753 +0.11(+1.41%)
Oct 01, 2009 7.890 7.930 7.760 7.810 2,468,312 -0.07(-0.89%)
Sep 30, 2009 7.850 7.940 7.730 7.880 1,922,767 +0.05(+0.64%)
Sep 29, 2009 7.970 8.010 7.770 7.830 3,630,519 -0.14(-1.76%)
Sep 28, 2009 7.850 8.020 7.840 7.970 2,243,878 +0.10(+1.27%)
Sep 25, 2009 7.970 7.980 7.820 7.870 3,789,373 -0.10(-1.25%)
Sep 24, 2009 8.170 8.170 7.950 7.970 1,944,070 -0.15(-1.85%)
Sep 23, 2009 8.270 8.290 8.110 8.120 1,932,008 -0.07(-0.85%)
Sep 22, 2009 8.060 8.340 8.060 8.190 3,054,518 +0.19(+2.37%)
Sep 21, 2009 8.020 8.040 7.940 8.000 1,008,181 +0.00(+0.00%)
Sep 18, 2009 7.960 8.100 7.940 8.000 1,576,069 +0.06(+0.76%)
Sep 17, 2009 7.970 8.050 7.870 7.940 1,485,161 +0.11(+1.40%)
Sep 16, 2009 7.890 7.981 7.830 7.830 1,532,598 +0.01(+0.13%)
Sep 15, 2009 7.740 7.870 7.710 7.820 1,249,567 +0.08(+1.03%)
Sep 14, 2009 7.650 7.740 7.570 7.740 952,013 +0.13(+1.71%)
Sep 11, 2009 7.610 7.650 7.550 7.610 1,209,535 +0.00(+0.00%)
Sep 10, 2009 7.520 7.620 7.470 7.610 1,906,805 +0.10(+1.33%)
Sep 09, 2009 7.500 7.540 7.440 7.510 1,267,874 +0.01(+0.13%)
Sep 08, 2009 7.500 7.540 7.450 7.500 1,137,089 +0.01(+0.13%)
Sep 04, 2009 7.440 7.490 7.360 7.490 929,177 +0.06(+0.81%)
Sep 03, 2009 7.370 7.430 7.310 7.430 856,415 +0.08(+1.09%)
Sep 02, 2009 7.420 7.420 7.330 7.350 1,198,555 -0.06(-0.81%)
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.