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 (%)
Dec 30, 2005 7.220 7.320 7.190 7.300 482,900 +0.05(+0.69%)
Dec 29, 2005 7.140 7.280 7.130 7.250 389,700 +0.09(+1.26%)
Dec 28, 2005 7.160 7.250 7.100 7.160 324,100 -0.03(-0.42%)
Dec 27, 2005 7.210 7.340 7.151 7.190 404,100 -0.08(-1.10%)
Dec 23, 2005 7.280 7.370 7.250 7.270 234,300 -0.10(-1.36%)
Dec 22, 2005 7.180 7.370 7.160 7.370 434,400 +0.20(+2.79%)
Dec 21, 2005 7.300 7.360 7.150 7.170 418,600 -0.15(-2.05%)
Dec 20, 2005 7.400 7.500 7.260 7.320 283,800 -0.14(-1.88%)
Dec 19, 2005 7.240 7.460 6.890 7.460 912,500 -0.13(-1.71%)
Dec 16, 2005 7.700 7.740 7.550 7.590 474,200 -0.01(-0.13%)
Dec 15, 2005 7.670 7.700 7.600 7.600 369,600 -0.09(-1.17%)
Dec 14, 2005 7.690 7.710 7.640 7.690 319,000 -0.03(-0.39%)
Dec 13, 2005 7.700 7.770 7.600 7.720 645,800 -0.04(-0.52%)
Dec 12, 2005 7.600 7.780 7.600 7.760 358,900 +0.12(+1.57%)
Dec 09, 2005 7.640 7.650 7.550 7.640 506,400 +0.02(+0.26%)
Dec 08, 2005 7.660 7.790 7.590 7.620 393,800 -0.07(-0.91%)
Dec 07, 2005 7.630 7.740 7.510 7.690 400,300 -0.01(-0.13%)
Dec 06, 2005 7.700 7.800 7.690 7.700 367,700 -0.04(-0.52%)
Dec 05, 2005 7.730 7.800 7.640 7.740 310,400 -0.08(-1.02%)
Dec 02, 2005 7.850 7.890 7.650 7.820 372,500 -0.08(-1.01%)
Dec 01, 2005 7.930 8.060 7.860 7.900 564,900 -0.04(-0.50%)
Nov 30, 2005 7.850 7.950 7.770 7.940 478,700 +0.11(+1.40%)
Nov 29, 2005 7.920 8.030 7.810 7.830 208,900 -0.11(-1.39%)
Nov 28, 2005 8.210 8.220 7.920 7.940 255,100 -0.29(-3.52%)
Nov 25, 2005 8.310 8.350 8.230 8.230 72,000 -0.12(-1.44%)
Nov 23, 2005 8.010 8.380 8.010 8.350 615,400 +0.32(+3.99%)
Nov 22, 2005 7.920 8.040 7.870 8.030 561,700 +0.09(+1.13%)
Nov 21, 2005 7.840 7.950 7.800 7.940 349,700 +0.08(+1.02%)
Nov 18, 2005 7.770 7.870 7.710 7.860 232,600 +0.14(+1.81%)
Nov 17, 2005 7.700 7.770 7.680 7.720 184,700 +0.02(+0.26%)
Nov 16, 2005 7.670 7.740 7.670 7.700 242,200 +0.02(+0.26%)
Nov 15, 2005 7.960 7.960 7.650 7.680 267,300 -0.28(-3.52%)
Nov 14, 2005 7.880 7.990 7.760 7.960 243,400 -0.01(-0.13%)
Nov 11, 2005 7.650 8.010 7.640 7.970 325,900 +0.26(+3.37%)
Nov 10, 2005 7.720 7.750 7.660 7.710 340,600 -0.05(-0.64%)
Nov 09, 2005 7.680 7.790 7.680 7.760 173,100 +0.06(+0.78%)
Nov 08, 2005 7.840 7.850 7.690 7.700 214,100 -0.19(-2.41%)
Nov 07, 2005 7.990 8.050 7.850 7.890 322,900 -0.11(-1.38%)
Nov 04, 2005 7.990 8.080 7.930 8.000 254,700 +0.00(+0.00%)
Nov 03, 2005 8.160 8.200 7.980 8.000 337,400 -0.18(-2.20%)
Nov 02, 2005 7.920 8.180 7.910 8.180 394,000 +0.20(+2.51%)
Nov 01, 2005 7.980 8.030 7.920 7.980 410,300 -0.06(-0.75%)
Oct 31, 2005 7.900 8.050 7.900 8.040 322,500 +0.08(+1.01%)
Oct 28, 2005 7.720 7.990 7.640 7.960 447,300 +0.24(+3.11%)
Oct 27, 2005 7.840 7.900 7.700 7.720 370,500 -0.19(-2.40%)
Oct 26, 2005 7.950 8.020 7.900 7.910 384,800 -0.14(-1.74%)
Oct 25, 2005 8.070 8.180 8.010 8.050 387,800 -0.10(-1.23%)
Oct 24, 2005 7.830 8.150 7.800 8.150 490,300 +0.30(+3.82%)
Oct 21, 2005 7.810 7.890 7.790 7.850 184,900 +0.04(+0.51%)
Oct 20, 2005 7.900 7.930 7.760 7.810 271,600 -0.15(-1.88%)
Oct 19, 2005 7.810 7.960 7.700 7.960 327,700 +0.05(+0.63%)
Oct 18, 2005 8.000 8.000 7.910 7.910 333,700 -0.09(-1.12%)
Oct 17, 2005 7.990 8.050 7.900 8.000 593,500 -0.05(-0.62%)
Oct 14, 2005 7.380 8.150 7.380 8.050 1,170,300 +0.48(+6.34%)
Oct 13, 2005 7.350 7.650 7.350 7.570 582,800 -0.08(-1.05%)
Oct 12, 2005 7.600 7.700 7.400 7.650 850,100 +0.01(+0.13%)
Oct 11, 2005 7.790 7.840 7.640 7.640 374,900 -0.16(-2.05%)
Oct 10, 2005 7.900 7.920 7.680 7.800 310,600 -0.15(-1.89%)
Oct 07, 2005 7.910 7.990 7.840 7.950 303,100 +0.04(+0.51%)
Oct 06, 2005 7.900 7.940 7.800 7.910 395,000 +0.00(+0.00%)
Oct 05, 2005 7.970 7.980 7.900 7.910 354,900 -0.07(-0.88%)
Oct 04, 2005 8.080 8.100 7.910 7.980 442,700 -0.15(-1.85%)
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.