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 31, 2007 8.220 8.340 8.180 8.260 1,391,100 +0.01(+0.12%)
Dec 28, 2007 8.290 8.300 8.230 8.250 374,200 +0.01(+0.12%)
Dec 27, 2007 8.270 8.350 8.220 8.240 354,500 -0.03(-0.36%)
Dec 26, 2007 8.290 8.390 8.230 8.270 683,400 -0.03(-0.36%)
Dec 24, 2007 8.450 8.520 8.260 8.300 4,358,175 -0.08(-0.95%)
Dec 21, 2007 8.480 8.530 8.240 8.380 867,500 +0.02(+0.24%)
Dec 20, 2007 8.550 8.550 8.120 8.360 1,060,007 -0.09(-1.07%)
Dec 19, 2007 8.500 8.622 8.300 8.450 608,900 -0.05(-0.59%)
Dec 18, 2007 8.160 8.510 8.160 8.500 838,775 +0.29(+3.53%)
Dec 17, 2007 8.450 8.510 8.130 8.210 1,191,856 -0.05(-0.61%)
Dec 14, 2007 8.650 8.650 8.150 8.260 1,451,850 +0.00(+0.00%)
Dec 13, 2007 7.960 8.270 7.960 8.260 732,226 +0.10(+1.23%)
Dec 12, 2007 7.880 8.200 7.850 8.160 1,116,050 +0.48(+6.25%)
Dec 11, 2007 8.050 8.200 7.610 7.680 1,155,639 -0.30(-3.76%)
Dec 10, 2007 8.000 8.000 7.750 7.980 1,058,878 +0.18(+2.31%)
Dec 07, 2007 8.000 8.040 7.800 7.800 847,700 -0.16(-2.01%)
Dec 06, 2007 7.950 8.000 7.560 7.960 2,657,950 +0.37(+4.87%)
Dec 05, 2007 7.400 7.650 7.310 7.590 968,500 +0.34(+4.69%)
Dec 04, 2007 7.320 7.400 7.030 7.250 536,900 -0.09(-1.23%)
Dec 03, 2007 7.140 7.410 7.030 7.340 1,272,200 +0.32(+4.56%)
Nov 30, 2007 7.190 7.350 6.900 7.020 3,952,540 +0.27(+4.00%)
Nov 29, 2007 6.880 6.970 6.670 6.750 651,700 -0.13(-1.89%)
Nov 28, 2007 6.530 7.010 6.500 6.880 644,100 +0.35(+5.36%)
Nov 27, 2007 6.520 6.650 6.420 6.530 330,200 +0.04(+0.62%)
Nov 26, 2007 7.110 7.110 6.450 6.490 690,850 -0.61(-8.59%)
Nov 23, 2007 7.130 7.140 7.060 7.100 390,601 +0.01(+0.14%)
Nov 21, 2007 6.610 7.090 6.280 7.090 751,651 +0.45(+6.78%)
Nov 20, 2007 6.960 6.962 6.530 6.640 983,300 -0.32(-4.60%)
Nov 19, 2007 6.980 7.090 6.880 6.960 376,300 -0.02(-0.29%)
Nov 16, 2007 7.130 7.130 6.810 6.980 664,400 -0.12(-1.69%)
Nov 15, 2007 6.940 7.120 6.640 7.100 886,000 +0.11(+1.57%)
Nov 14, 2007 6.970 7.050 6.860 6.990 279,100 +0.05(+0.72%)
Nov 13, 2007 6.700 6.970 6.700 6.940 436,301 +0.14(+2.06%)
Nov 12, 2007 6.590 6.900 6.480 6.800 533,700 +0.26(+3.98%)
Nov 09, 2007 6.300 6.660 6.250 6.540 1,250,700 +0.09(+1.40%)
Nov 08, 2007 6.500 6.590 6.350 6.450 521,400 -0.04(-0.62%)
Nov 07, 2007 6.750 6.750 6.380 6.490 421,800 -0.39(-5.67%)
Nov 06, 2007 6.640 6.930 6.511 6.880 382,700 +0.23(+3.46%)
Nov 05, 2007 6.400 6.730 6.220 6.650 329,500 +0.15(+2.31%)
Nov 02, 2007 6.590 6.590 6.370 6.500 753,800 -0.09(-1.37%)
Nov 01, 2007 6.700 6.920 6.500 6.590 676,200 -0.24(-3.51%)
Oct 31, 2007 6.920 7.030 6.500 6.830 1,068,100 -0.09(-1.30%)
Oct 30, 2007 6.890 7.030 6.840 6.920 387,300 +0.00(+0.00%)
Oct 29, 2007 6.880 6.950 6.800 6.920 2,033,300 +0.08(+1.17%)
Oct 26, 2007 6.880 6.972 6.730 6.840 273,600 +0.08(+1.18%)
Oct 25, 2007 6.710 6.820 6.440 6.760 1,021,600 +0.05(+0.75%)
Oct 24, 2007 6.620 6.740 6.430 6.710 540,900 +0.06(+0.90%)
Oct 23, 2007 6.710 6.710 6.360 6.650 802,300 +0.00(+0.00%)
Oct 22, 2007 6.300 6.690 6.250 6.650 1,074,500 +0.27(+4.23%)
Oct 19, 2007 6.280 6.460 6.230 6.380 968,500 +0.07(+1.11%)
Oct 18, 2007 5.960 6.430 5.940 6.310 1,812,900 +0.62(+10.90%)
Oct 17, 2007 5.460 5.740 5.460 5.690 534,500 +0.23(+4.21%)
Oct 16, 2007 5.550 5.590 5.410 5.460 258,300 -0.11(-1.97%)
Oct 15, 2007 5.690 5.720 5.470 5.570 401,200 -0.17(-2.96%)
Oct 12, 2007 5.740 5.750 5.580 5.740 220,300 +0.02(+0.35%)
Oct 11, 2007 5.730 5.790 5.600 5.720 366,400 +0.01(+0.18%)
Oct 10, 2007 5.700 5.740 5.390 5.710 341,600 +0.01(+0.18%)
Oct 09, 2007 5.620 5.710 5.320 5.700 420,500 +0.08(+1.42%)
Oct 08, 2007 5.740 5.790 5.480 5.620 252,400 -0.16(-2.77%)
Oct 05, 2007 5.950 5.950 5.080 5.780 391,700 -0.12(-2.03%)
Oct 04, 2007 5.890 5.960 5.840 5.900 393,500 +0.02(+0.34%)
Oct 03, 2007 5.800 5.910 5.800 5.880 756,000 +0.08(+1.38%)
Oct 02, 2007 5.550 5.870 5.500 5.800 929,200 +0.31(+5.65%)
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.