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 (%)
Jun 30, 2011 7.500 7.510 7.480 7.510 1,466,006 +0.03(+0.40%)
Jun 29, 2011 7.430 7.480 7.430 7.480 1,177,337 +0.05(+0.67%)
Jun 28, 2011 7.400 7.430 7.360 7.430 1,388,386 +0.04(+0.54%)
Jun 27, 2011 7.450 7.460 7.370 7.390 1,725,113 -0.05(-0.67%)
Jun 24, 2011 7.420 7.440 7.380 7.440 1,689,777 +0.06(+0.81%)
Jun 23, 2011 7.390 7.410 7.360 7.380 1,611,243 -0.04(-0.54%)
Jun 22, 2011 7.430 7.460 7.360 7.420 2,536,185 +0.04(+0.54%)
Jun 21, 2011 7.380 7.420 7.360 7.380 1,191,024 +0.03(+0.41%)
Jun 20, 2011 7.350 7.350 7.330 7.350 1,153,858 +0.07(+0.96%)
Jun 17, 2011 7.250 7.320 7.240 7.280 1,489,116 -0.02(-0.27%)
Jun 16, 2011 7.280 7.330 7.260 7.300 1,384,071 +0.05(+0.69%)
Jun 15, 2011 7.220 7.290 7.220 7.250 884,806 +0.00(+0.00%)
Jun 14, 2011 7.260 7.290 7.230 7.250 1,309,509 +0.01(+0.14%)
Jun 13, 2011 7.240 7.250 7.180 7.240 1,390,620 +0.03(+0.42%)
Jun 10, 2011 7.290 7.290 7.210 7.210 1,129,607 -0.06(-0.83%)
Jun 09, 2011 7.330 7.340 7.260 7.270 1,082,525 -0.06(-0.82%)
Jun 08, 2011 7.210 7.360 7.210 7.330 2,158,763 +0.08(+1.10%)
Jun 07, 2011 7.200 7.260 7.200 7.250 1,014,484 +0.07(+0.97%)
Jun 06, 2011 7.180 7.220 7.180 7.180 902,242 +0.00(+0.00%)
Jun 03, 2011 7.170 7.229 7.150 7.180 771,698 -0.01(-0.14%)
May 24, 2011 7.250 7.250 7.180 7.190 1,053,465 -0.01(-0.14%)
May 23, 2011 7.240 7.240 7.180 7.200 805,939 +0.00(+0.00%)
May 20, 2011 7.180 7.230 7.170 7.200 1,035,788 +0.01(+0.14%)
May 19, 2011 7.200 7.210 7.160 7.190 764,018 +0.03(+0.42%)
May 18, 2011 7.160 7.180 7.130 7.160 689,375 +0.02(+0.28%)
May 17, 2011 7.200 7.200 7.120 7.140 703,280 -0.02(-0.28%)
May 16, 2011 7.160 7.220 7.150 7.160 864,609 +0.00(+0.00%)
May 13, 2011 7.250 7.270 7.160 7.160 862,251 -0.09(-1.24%)
May 12, 2011 7.210 7.260 7.200 7.250 973,303 +0.04(+0.55%)
May 11, 2011 7.280 7.280 7.210 7.210 950,992 -0.06(-0.83%)
May 10, 2011 7.280 7.290 7.240 7.270 1,163,135 +0.01(+0.14%)
May 09, 2011 7.240 7.290 7.220 7.260 1,283,710 +0.03(+0.41%)
May 06, 2011 7.270 7.270 7.210 7.230 955,820 -0.02(-0.28%)
May 05, 2011 7.230 7.270 7.200 7.250 1,968,921 +0.03(+0.42%)
May 04, 2011 7.210 7.265 7.150 7.220 1,327,716 +0.03(+0.42%)
May 03, 2011 7.190 7.220 7.150 7.190 676,639 +0.01(+0.14%)
May 02, 2011 7.180 7.190 7.175 7.180 1,069,443 +0.00(+0.00%)
Apr 29, 2011 7.120 7.180 7.080 7.180 1,116,572 +0.04(+0.56%)
Apr 28, 2011 7.060 7.140 7.050 7.140 1,416,881 +0.09(+1.28%)
Apr 27, 2011 7.080 7.090 7.025 7.050 1,620,038 -0.01(-0.14%)
Apr 26, 2011 7.040 7.090 7.030 7.060 1,646,226 +0.02(+0.28%)
Apr 25, 2011 7.040 7.050 7.010 7.040 1,402,713 +0.01(+0.14%)
Apr 21, 2011 7.030 7.050 7.020 7.030 1,586,124 +0.01(+0.14%)
Apr 20, 2011 7.020 7.040 7.000 7.020 1,148,805 +0.05(+0.72%)
Apr 19, 2011 7.000 7.000 6.940 6.970 663,898 -0.01(-0.14%)
Apr 18, 2011 6.960 6.990 6.930 6.980 1,257,717 -0.01(-0.14%)
Apr 15, 2011 6.970 7.000 6.950 6.990 1,185,890 +0.00(+0.00%)
Apr 14, 2011 6.940 6.990 6.910 6.990 886,670 +0.08(+1.16%)
Apr 13, 2011 6.920 6.960 6.900 6.910 1,195,845 +0.01(+0.14%)
Apr 12, 2011 6.950 7.020 6.900 6.900 1,349,444 -0.07(-1.00%)
Apr 11, 2011 6.990 7.060 6.960 6.970 1,863,502 +0.01(+0.14%)
Apr 08, 2011 7.040 7.040 6.920 6.960 2,209,397 -0.04(-0.57%)
Apr 07, 2011 7.020 7.050 7.000 7.000 1,798,401 -0.28(-3.85%)
Apr 06, 2011 7.310 7.320 7.270 7.280 2,556,911 +0.00(+0.00%)
Apr 05, 2011 7.310 7.330 7.280 7.280 3,002,126 -0.01(-0.14%)
Apr 04, 2011 7.200 7.320 7.200 7.290 4,004,640 +0.05(+0.69%)
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.