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, 2012 5.890 5.940 5.880 5.900 1,652,639 +0.03(+0.51%)
Nov 29, 2012 5.840 5.900 5.780 5.870 2,009,438 +0.06(+1.03%)
Nov 28, 2012 5.780 5.850 5.770 5.810 822,314 +0.01(+0.17%)
Nov 27, 2012 5.820 5.860 5.780 5.800 940,291 -0.03(-0.51%)
Nov 26, 2012 5.840 5.880 5.780 5.830 954,527 -0.02(-0.34%)
Nov 23, 2012 5.780 5.850 5.750 5.850 821,282 +0.09(+1.56%)
Nov 21, 2012 5.740 5.790 5.690 5.760 927,876 +0.02(+0.35%)
Nov 20, 2012 5.780 5.790 5.710 5.740 1,262,638 -0.02(-0.35%)
Nov 19, 2012 5.780 5.830 5.730 5.760 2,347,252 +0.02(+0.35%)
Nov 16, 2012 5.600 5.770 5.580 5.740 3,372,171 +0.19(+3.42%)
Nov 15, 2012 5.460 5.610 5.410 5.550 3,590,380 +0.01(+0.18%)
Nov 14, 2012 5.620 5.680 5.510 5.540 4,975,379 -0.10(-1.77%)
Nov 13, 2012 5.740 5.740 5.490 5.640 4,931,448 -0.11(-1.91%)
Nov 12, 2012 5.810 5.840 5.750 5.750 1,584,069 -0.07(-1.20%)
Nov 09, 2012 5.785 5.870 5.740 5.820 1,525,348 +0.00(+0.00%)
Nov 08, 2012 5.870 5.940 5.820 5.820 1,437,722 -0.02(-0.34%)
Nov 07, 2012 5.930 5.930 5.750 5.840 3,196,108 -0.14(-2.34%)
Nov 06, 2012 6.100 6.100 5.970 5.980 1,487,139 -0.10(-1.64%)
Nov 05, 2012 6.120 6.140 6.050 6.080 2,555,005 -0.07(-1.14%)
Nov 02, 2012 6.200 6.200 6.130 6.150 2,138,594 -0.02(-0.32%)
Nov 01, 2012 6.120 6.200 6.120 6.170 2,303,815 +0.03(+0.49%)
Oct 31, 2012 6.050 6.140 6.040 6.140 1,897,230 +0.13(+2.16%)
Oct 26, 2012 6.060 6.010 6.010 6.010 3,269,600 -0.06(-0.99%)
Oct 25, 2012 6.130 6.130 5.970 6.070 5,491,223 -0.02(-0.33%)
Oct 24, 2012 6.120 6.150 6.070 6.090 2,110,091 +0.00(+0.00%)
Oct 23, 2012 6.110 6.117 6.070 6.090 1,118,449 -0.11(-1.77%)
Oct 19, 2012 6.260 6.280 6.190 6.200 1,335,435 -0.07(-1.12%)
Oct 18, 2012 6.260 6.330 6.250 6.270 1,186,141 +0.01(+0.16%)
Oct 17, 2012 6.130 6.290 6.120 6.260 1,949,781 +0.16(+2.62%)
Oct 16, 2012 6.060 6.110 6.060 6.100 1,618,406 +0.02(+0.33%)
Oct 15, 2012 6.170 6.190 6.010 6.080 4,446,235 -0.12(-1.94%)
Oct 12, 2012 6.300 6.300 6.190 6.200 2,324,097 -0.10(-1.59%)
Oct 11, 2012 6.250 6.330 6.250 6.300 1,436,203 +0.06(+0.96%)
Oct 10, 2012 6.340 6.340 6.150 6.240 3,105,314 -0.09(-1.42%)
Oct 09, 2012 6.400 6.410 6.330 6.330 1,950,061 -0.07(-1.09%)
Oct 08, 2012 6.360 6.410 6.350 6.400 1,433,254 +0.02(+0.31%)
Oct 05, 2012 6.400 6.430 6.360 6.380 1,618,751 -0.02(-0.31%)
Oct 04, 2012 6.350 6.460 6.350 6.400 2,371,289 +0.04(+0.63%)
Oct 03, 2012 6.450 6.450 6.330 6.360 3,048,856 -0.19(-2.90%)
Oct 02, 2012 6.580 6.610 6.510 6.550 3,460,679 -0.03(-0.46%)
Oct 01, 2012 6.680 6.700 6.540 6.580 4,018,436 -0.22(-3.24%)
Sep 28, 2012 6.800 6.850 6.770 6.800 861,009 -0.03(-0.44%)
Sep 27, 2012 6.820 6.830 6.780 6.830 770,283 +0.03(+0.44%)
Sep 26, 2012 6.810 6.840 6.770 6.800 1,103,565 -0.02(-0.29%)
Sep 25, 2012 6.920 6.940 6.820 6.820 2,031,870 -0.10(-1.45%)
Sep 24, 2012 6.850 6.920 6.850 6.920 3,242,366 +0.05(+0.73%)
Sep 21, 2012 6.920 6.950 6.860 6.870 2,485,231 -0.03(-0.43%)
Sep 20, 2012 6.870 6.910 6.850 6.900 828,664 +0.03(+0.44%)
Sep 19, 2012 6.890 6.900 6.830 6.870 944,619 -0.03(-0.43%)
Sep 18, 2012 6.880 6.900 6.810 6.900 1,353,724 +0.02(+0.29%)
Sep 17, 2012 6.960 6.970 6.870 6.880 1,079,416 -0.08(-1.15%)
Sep 14, 2012 6.900 6.990 6.900 6.960 1,706,186 +0.06(+0.87%)
Sep 13, 2012 6.930 6.950 6.900 6.900 1,354,910 -0.02(-0.29%)
Sep 12, 2012 6.930 6.940 6.900 6.920 990,255 -0.02(-0.29%)
Sep 11, 2012 6.930 6.940 6.910 6.940 851,768 +0.00(+0.00%)
Sep 10, 2012 6.930 6.950 6.920 6.940 881,504 +0.00(+0.00%)
Sep 07, 2012 6.920 6.940 6.870 6.940 973,935 +0.02(+0.29%)
Sep 06, 2012 6.900 6.930 6.870 6.920 987,698 +0.02(+0.29%)
Sep 05, 2012 6.930 6.940 6.900 6.900 737,487 -0.01(-0.14%)
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.