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 (%)
Feb 27, 2015 5.200 5.300 5.170 5.230 677,055 +0.04(+0.77%)
Feb 26, 2015 5.170 5.200 5.170 5.190 374,075 +0.02(+0.39%)
Feb 25, 2015 5.190 5.220 5.170 5.170 307,608 -0.02(-0.39%)
Feb 24, 2015 5.190 5.190 5.150 5.190 381,741 +0.00(+0.00%)
Feb 23, 2015 5.200 5.210 5.150 5.190 472,895 +0.00(+0.00%)
Feb 20, 2015 5.190 5.200 5.180 5.190 560,227 +0.00(+0.00%)
Feb 19, 2015 5.220 5.240 5.180 5.190 518,291 -0.04(-0.76%)
Feb 18, 2015 5.200 5.230 5.150 5.230 1,130,547 +0.03(+0.58%)
Feb 17, 2015 5.170 5.230 5.160 5.200 731,044 +0.04(+0.78%)
Feb 13, 2015 5.110 5.160 5.160 5.160 613,000 +0.06(+1.18%)
Feb 12, 2015 5.070 5.130 5.040 5.100 1,330,124 +0.06(+1.19%)
Feb 11, 2015 5.030 5.050 5.030 5.040 728,577 +0.00(+0.00%)
Feb 10, 2015 5.080 5.080 5.030 5.040 624,167 -0.03(-0.59%)
Feb 09, 2015 5.070 5.100 5.060 5.070 608,822 -0.01(-0.20%)
Feb 06, 2015 5.120 5.130 5.040 5.080 1,131,312 -0.04(-0.78%)
Feb 05, 2015 5.120 5.130 5.080 5.120 975,574 +0.01(+0.20%)
Feb 04, 2015 5.150 5.160 5.090 5.110 657,721 -0.06(-1.16%)
Feb 03, 2015 5.120 5.180 5.110 5.170 676,991 +0.05(+0.98%)
Feb 02, 2015 5.180 5.180 5.080 5.120 808,492 -0.07(-1.35%)
Jan 30, 2015 5.240 5.240 5.160 5.190 1,043,021 -0.05(-0.95%)
Jan 29, 2015 5.220 5.240 5.160 5.240 885,664 +0.04(+0.77%)
Jan 28, 2015 5.260 5.260 5.190 5.200 577,203 -0.03(-0.57%)
Jan 27, 2015 5.200 5.240 5.185 5.230 947,034 +0.01(+0.19%)
Jan 26, 2015 5.210 5.240 5.200 5.220 1,098,582 +0.00(+0.00%)
Jan 23, 2015 5.260 5.260 5.190 5.220 716,098 -0.03(-0.57%)
Jan 22, 2015 5.190 5.250 5.180 5.250 960,103 +0.08(+1.55%)
Jan 21, 2015 5.210 5.210 5.150 5.170 926,097 -0.04(-0.77%)
Jan 20, 2015 5.290 5.310 5.190 5.210 1,233,236 -0.08(-1.51%)
Jan 16, 2015 5.200 5.300 5.200 5.290 1,081,123 +0.07(+1.34%)
Jan 15, 2015 5.210 5.280 5.180 5.220 739,987 +0.02(+0.38%)
Jan 14, 2015 5.200 5.220 5.170 5.200 1,499,407 -0.03(-0.57%)
Jan 13, 2015 5.240 5.260 5.210 5.230 801,696 +0.01(+0.19%)
Jan 12, 2015 5.220 5.230 5.180 5.220 656,077 -0.01(-0.19%)
Jan 09, 2015 5.230 5.240 5.210 5.230 582,071 +0.00(+0.00%)
Jan 08, 2015 5.250 5.250 5.210 5.230 518,928 -0.01(-0.19%)
Jan 07, 2015 5.250 5.250 5.220 5.240 463,324 +0.00(+0.00%)
Jan 06, 2015 5.250 5.270 5.220 5.240 712,718 +0.00(+0.00%)
Jan 05, 2015 5.270 5.320 5.230 5.240 1,040,754 -0.06(-1.13%)
Jan 02, 2015 5.260 5.310 5.220 5.300 650,871 +0.05(+0.95%)
Dec 31, 2014 5.300 5.250 5.250 5.250 984,900 -0.04(-0.76%)
Dec 30, 2014 5.280 5.320 5.270 5.290 768,834 -0.01(-0.19%)
Dec 29, 2014 5.260 5.320 5.260 5.300 1,048,036 +0.04(+0.76%)
Dec 26, 2014 5.230 5.260 5.190 5.260 614,523 -0.05(-0.94%)
Dec 24, 2014 5.360 5.310 5.310 5.310 539,700 -0.05(-0.93%)
Dec 23, 2014 5.360 5.380 5.340 5.360 932,678 -0.01(-0.19%)
Dec 22, 2014 5.290 5.390 5.290 5.370 875,992 +0.09(+1.70%)
Dec 19, 2014 5.250 5.300 5.200 5.280 3,570,467 +0.02(+0.38%)
Dec 18, 2014 5.280 5.290 5.220 5.260 956,702 -0.01(-0.19%)
Dec 17, 2014 5.230 5.270 5.200 5.270 1,177,107 +0.04(+0.76%)
Dec 16, 2014 5.240 5.290 5.220 5.230 1,146,016 -0.02(-0.38%)
Dec 15, 2014 5.320 5.320 5.240 5.250 1,203,609 -0.04(-0.76%)
Dec 12, 2014 5.340 5.360 5.290 5.290 566,625 -0.06(-1.12%)
Dec 11, 2014 5.350 5.360 5.320 5.350 599,802 +0.01(+0.19%)
Dec 10, 2014 5.380 5.380 5.340 5.340 629,252 -0.04(-0.74%)
Dec 09, 2014 5.250 5.390 5.250 5.380 878,659 +0.10(+1.89%)
Dec 08, 2014 5.390 5.390 5.280 5.280 760,761 -0.10(-1.86%)
Dec 05, 2014 5.400 5.420 5.360 5.380 767,168 -0.03(-0.55%)
Dec 04, 2014 5.420 5.430 5.390 5.410 629,279 +0.00(+0.00%)
Dec 03, 2014 5.450 5.460 5.390 5.410 1,372,906 -0.04(-0.73%)
Dec 02, 2014 5.420 5.450 5.400 5.450 563,572 +0.04(+0.74%)
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.