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 (%)
May 31, 2006 7.770 7.940 7.700 7.900 246,000 +0.13(+1.67%)
May 30, 2006 7.950 7.950 7.750 7.770 226,800 -0.18(-2.26%)
May 26, 2006 8.020 8.050 7.920 7.950 187,000 +0.00(+0.00%)
May 25, 2006 7.950 8.040 7.910 7.950 240,400 +0.07(+0.89%)
May 24, 2006 7.810 7.990 7.650 7.880 303,600 +0.06(+0.77%)
May 23, 2006 8.180 8.190 7.790 7.820 178,500 -0.31(-3.81%)
May 22, 2006 7.890 8.150 7.850 8.130 179,100 +0.24(+3.04%)
May 19, 2006 7.840 7.900 7.750 7.890 167,000 +0.01(+0.13%)
May 18, 2006 7.960 8.140 7.880 7.880 117,000 -0.10(-1.25%)
May 17, 2006 8.100 8.150 7.900 7.980 202,200 -0.09(-1.12%)
May 16, 2006 7.940 8.090 7.930 8.070 189,600 +0.18(+2.28%)
May 15, 2006 7.890 8.000 7.820 7.890 637,000 +0.02(+0.25%)
May 12, 2006 7.750 7.980 7.700 7.870 235,600 +0.07(+0.90%)
May 11, 2006 7.850 8.000 7.750 7.800 407,200 -0.07(-0.89%)
May 10, 2006 8.010 8.190 7.850 7.870 156,200 -0.20(-2.48%)
May 09, 2006 7.970 8.400 7.960 8.070 253,100 +0.05(+0.62%)
May 08, 2006 7.880 8.070 7.850 8.020 202,800 +0.12(+1.52%)
May 05, 2006 7.780 7.940 7.740 7.900 177,100 +0.13(+1.67%)
May 04, 2006 7.850 7.940 7.750 7.770 157,600 -0.11(-1.40%)
May 03, 2006 7.860 7.990 7.850 7.880 212,700 +0.06(+0.77%)
May 02, 2006 7.850 7.950 7.800 7.820 172,000 -0.06(-0.76%)
May 01, 2006 8.080 8.130 7.850 7.880 156,400 -0.19(-2.35%)
Apr 28, 2006 7.790 8.070 7.580 8.070 239,200 +0.18(+2.28%)
Apr 27, 2006 7.520 8.020 7.500 7.890 387,800 +0.21(+2.73%)
Apr 26, 2006 7.790 7.900 7.570 7.680 146,600 -0.10(-1.29%)
Apr 25, 2006 7.810 7.850 7.680 7.780 129,200 -0.03(-0.38%)
Apr 24, 2006 7.880 7.890 7.730 7.810 105,100 -0.17(-2.13%)
Apr 21, 2006 8.060 8.060 7.870 7.980 201,500 +0.02(+0.25%)
Apr 20, 2006 8.080 8.100 7.910 7.960 248,900 -0.17(-2.09%)
Apr 19, 2006 7.710 8.150 7.680 8.130 390,400 +0.32(+4.10%)
Apr 18, 2006 7.410 7.860 7.350 7.810 262,900 +0.40(+5.40%)
Apr 17, 2006 7.430 7.450 7.280 7.410 197,200 -0.09(-1.20%)
Apr 13, 2006 7.510 7.530 7.450 7.500 154,100 -0.01(-0.13%)
Apr 12, 2006 7.510 7.530 7.420 7.510 124,200 -0.04(-0.53%)
Apr 11, 2006 7.640 7.650 7.420 7.550 208,500 -0.10(-1.31%)
Apr 10, 2006 7.640 7.650 7.520 7.650 166,600 -0.01(-0.13%)
Apr 07, 2006 7.600 7.700 7.550 7.660 247,500 +0.01(+0.13%)
Apr 06, 2006 7.620 7.670 7.560 7.650 156,400 +0.01(+0.13%)
Apr 05, 2006 7.610 7.650 7.550 7.640 182,200 +0.00(+0.00%)
Apr 04, 2006 7.590 7.710 7.520 7.640 160,300 -0.01(-0.13%)
Apr 03, 2006 7.830 7.830 7.600 7.650 181,500 -0.21(-2.67%)
Mar 31, 2006 7.840 7.900 7.720 7.860 259,900 +0.06(+0.77%)
Mar 30, 2006 7.900 7.960 7.750 7.800 189,300 -0.17(-2.13%)
Mar 29, 2006 7.970 8.010 7.950 7.970 316,000 +0.00(+0.00%)
Mar 28, 2006 7.870 8.000 7.870 7.970 206,900 +0.02(+0.25%)
Mar 27, 2006 7.850 8.000 7.770 7.950 263,300 +0.05(+0.63%)
Mar 24, 2006 7.770 7.900 7.750 7.900 177,600 +0.10(+1.28%)
Mar 23, 2006 7.560 7.800 7.560 7.800 225,300 +0.15(+1.96%)
Mar 22, 2006 7.560 7.680 7.500 7.650 136,600 +0.05(+0.66%)
Mar 21, 2006 7.470 7.610 7.450 7.600 384,200 +0.13(+1.74%)
Mar 20, 2006 7.450 7.520 7.450 7.470 200,000 -0.04(-0.53%)
Mar 17, 2006 7.640 7.640 7.400 7.510 703,700 -0.09(-1.18%)
Mar 16, 2006 7.600 7.700 7.500 7.600 235,400 -0.04(-0.52%)
Mar 15, 2006 7.400 7.660 7.370 7.640 319,800 +0.21(+2.83%)
Mar 14, 2006 7.300 7.430 7.250 7.430 212,300 +0.08(+1.09%)
Mar 13, 2006 7.420 7.470 7.340 7.350 340,300 -0.13(-1.74%)
Mar 10, 2006 7.310 7.480 7.300 7.480 177,300 +0.13(+1.77%)
Mar 09, 2006 7.390 7.470 7.280 7.350 221,900 -0.04(-0.54%)
Mar 08, 2006 7.360 7.430 7.290 7.390 177,000 +0.03(+0.41%)
Mar 07, 2006 7.510 7.600 7.260 7.360 318,500 -0.27(-3.54%)
Mar 06, 2006 7.250 7.750 7.250 7.630 174,400 +0.02(+0.26%)
Mar 03, 2006 7.660 7.720 7.600 7.610 174,400 -0.13(-1.68%)
Mar 02, 2006 7.720 7.750 7.620 7.740 204,000 +0.01(+0.13%)
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.