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 (%)
Mar 31, 2010 6.730 6.810 6.700 6.740 2,020,567 +0.01(+0.15%)
Mar 30, 2010 6.750 6.780 6.700 6.730 1,606,519 +0.00(+0.00%)
Mar 29, 2010 6.750 6.800 6.700 6.730 1,441,605 +0.00(+0.00%)
Mar 26, 2010 6.830 6.830 6.660 6.730 2,938,351 -0.07(-1.03%)
Mar 25, 2010 6.880 6.880 6.790 6.800 1,695,015 -0.06(-0.87%)
Mar 24, 2010 6.870 6.930 6.830 6.860 2,107,296 -0.01(-0.15%)
Mar 23, 2010 6.980 6.980 6.840 6.870 2,389,495 -0.16(-2.28%)
Mar 22, 2010 6.940 7.030 6.930 7.030 1,468,400 +0.07(+1.01%)
Mar 19, 2010 6.970 7.000 6.910 6.960 1,975,018 -0.01(-0.14%)
Mar 18, 2010 6.870 6.990 6.860 6.970 1,367,279 +0.12(+1.75%)
Mar 17, 2010 6.770 6.870 6.760 6.850 1,416,926 +0.09(+1.33%)
Mar 16, 2010 6.760 6.760 6.710 6.760 1,108,057 +0.03(+0.45%)
Mar 15, 2010 6.700 6.730 6.700 6.730 1,439,038 -0.01(-0.15%)
Mar 12, 2010 6.800 6.830 6.740 6.740 1,334,810 -0.05(-0.74%)
Mar 11, 2010 6.800 6.830 6.730 6.790 1,717,341 -0.03(-0.44%)
Mar 10, 2010 6.780 6.830 6.760 6.820 1,538,049 +0.04(+0.59%)
Mar 09, 2010 6.750 6.810 6.730 6.780 1,785,820 +0.03(+0.44%)
Mar 08, 2010 6.750 6.780 6.725 6.750 1,161,148 +0.01(+0.15%)
Mar 05, 2010 6.780 6.800 6.710 6.740 1,857,383 +0.01(+0.15%)
Mar 04, 2010 6.800 6.810 6.710 6.730 1,468,379 -0.04(-0.59%)
Mar 03, 2010 6.760 6.800 6.750 6.770 1,131,792 +0.00(+0.00%)
Mar 02, 2010 6.830 6.830 6.750 6.770 1,685,473 -0.02(-0.29%)
Mar 01, 2010 6.780 6.860 6.750 6.790 2,057,317 +0.03(+0.44%)
Feb 26, 2010 6.640 6.790 6.640 6.760 2,019,667 +0.10(+1.50%)
Feb 25, 2010 6.620 6.670 6.620 6.660 1,762,386 -0.01(-0.15%)
Feb 24, 2010 6.670 6.700 6.620 6.670 2,314,185 -0.01(-0.15%)
Feb 23, 2010 6.730 6.750 6.660 6.680 2,348,873 -0.05(-0.74%)
Feb 22, 2010 6.770 6.790 6.680 6.730 2,587,853 +0.00(+0.00%)
Feb 19, 2010 6.990 7.040 6.720 6.730 5,792,020 -0.31(-4.40%)
Feb 18, 2010 7.060 7.080 7.000 7.040 1,402,673 -0.05(-0.71%)
Feb 17, 2010 7.090 7.090 7.000 7.090 1,362,277 +0.01(+0.14%)
Feb 16, 2010 6.940 7.080 6.920 7.080 1,661,676 +0.17(+2.46%)
Feb 12, 2010 6.900 6.910 6.910 6.910 1,348,700 +0.01(+0.14%)
Feb 11, 2010 6.880 7.080 6.840 6.900 1,157,654 +0.02(+0.29%)
Feb 10, 2010 6.960 6.980 6.880 6.880 1,292,422 -0.10(-1.43%)
Feb 09, 2010 7.060 7.080 6.970 6.980 1,509,208 -0.08(-1.13%)
Feb 08, 2010 7.070 7.125 7.040 7.060 836,740 +0.00(+0.00%)
Feb 05, 2010 7.060 7.090 6.960 7.060 1,509,471 +0.05(+0.71%)
Feb 04, 2010 7.110 7.160 7.000 7.010 1,186,186 -0.13(-1.82%)
Feb 03, 2010 7.090 7.190 7.080 7.140 1,503,388 +0.05(+0.71%)
Feb 02, 2010 7.050 7.150 6.980 7.090 3,330,570 +0.16(+2.24%)
Feb 01, 2010 6.920 6.990 6.860 6.935 1,281,529 +0.03(+0.51%)
Jan 29, 2010 6.910 6.940 6.890 6.900 1,147,893 +0.02(+0.29%)
Jan 28, 2010 6.750 6.940 6.680 6.880 2,545,839 +0.14(+2.08%)
Jan 27, 2010 6.670 6.740 6.650 6.740 1,685,961 +0.06(+0.90%)
Jan 26, 2010 6.710 6.750 6.650 6.680 2,388,678 -0.07(-1.04%)
Jan 25, 2010 6.730 6.770 6.700 6.750 1,872,484 +0.01(+0.15%)
Jan 22, 2010 6.820 6.850 6.650 6.740 2,567,646 -0.09(-1.32%)
Jan 21, 2010 6.920 6.920 6.830 6.830 1,338,121 -0.06(-0.87%)
Jan 20, 2010 6.930 6.940 6.870 6.890 1,818,531 -0.02(-0.29%)
Jan 19, 2010 6.950 6.990 6.910 6.910 1,991,684 -0.04(-0.58%)
Jan 15, 2010 6.910 6.950 6.950 6.950 1,375,100 +0.04(+0.58%)
Jan 14, 2010 6.920 6.950 6.880 6.910 893,797 -0.03(-0.43%)
Jan 13, 2010 6.930 6.950 6.880 6.940 753,906 +0.03(+0.43%)
Jan 12, 2010 6.940 6.940 6.880 6.910 1,316,329 -0.03(-0.43%)
Jan 11, 2010 7.000 7.020 6.930 6.940 1,253,647 -0.03(-0.43%)
Jan 08, 2010 6.980 6.980 6.950 6.970 1,103,768 -0.01(-0.14%)
Jan 07, 2010 7.000 7.020 6.950 6.980 1,323,804 -0.04(-0.57%)
Jan 06, 2010 7.040 7.050 7.000 7.020 848,839 -0.01(-0.14%)
Jan 05, 2010 7.030 7.060 7.010 7.030 1,338,696 -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.