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, 2015 4.930 4.980 4.930 4.930 1,108,574 +0.01(+0.20%)
Jun 29, 2015 4.990 5.000 4.920 4.920 1,299,253 -0.08(-1.60%)
Jun 26, 2015 5.040 5.060 4.950 5.000 1,932,927 -0.19(-3.66%)
Jun 25, 2015 5.240 5.240 5.170 5.190 729,209 -0.04(-0.76%)
Jun 24, 2015 5.290 5.300 5.230 5.230 712,706 -0.06(-1.13%)
Jun 23, 2015 5.320 5.320 5.270 5.290 559,516 -0.02(-0.38%)
Jun 22, 2015 5.340 5.340 5.290 5.310 575,765 -0.02(-0.38%)
Jun 19, 2015 5.200 5.330 5.170 5.330 2,265,327 +0.15(+2.90%)
Jun 18, 2015 5.170 5.210 5.160 5.180 624,278 +0.03(+0.58%)
Jun 17, 2015 5.160 5.170 5.120 5.150 417,120 -0.01(-0.19%)
Jun 16, 2015 5.120 5.170 5.110 5.160 466,211 +0.03(+0.58%)
Jun 15, 2015 5.100 5.130 5.090 5.130 890,195 +0.02(+0.39%)
Jun 12, 2015 5.160 5.160 5.080 5.110 696,524 -0.05(-0.97%)
Jun 11, 2015 5.100 5.170 5.100 5.160 562,934 +0.06(+1.18%)
Jun 10, 2015 5.080 5.140 5.070 5.100 723,493 +0.01(+0.20%)
Jun 09, 2015 5.080 5.100 5.070 5.090 675,901 +0.00(+0.00%)
Jun 08, 2015 5.100 5.110 5.080 5.090 595,311 -0.01(-0.20%)
Jun 05, 2015 5.170 5.180 5.080 5.100 697,991 -0.09(-1.73%)
Jun 04, 2015 5.140 5.190 5.140 5.190 442,428 +0.04(+0.78%)
Jun 03, 2015 5.200 5.200 5.150 5.150 573,183 -0.05(-0.96%)
Jun 02, 2015 5.190 5.225 5.190 5.200 362,532 -0.01(-0.19%)
Jun 01, 2015 5.200 5.220 5.200 5.210 334,615 +0.01(+0.19%)
May 29, 2015 5.210 5.240 5.190 5.200 438,394 -0.02(-0.38%)
May 28, 2015 5.200 5.220 5.190 5.220 263,384 +0.01(+0.19%)
May 27, 2015 5.160 5.205 5.160 5.210 462,305 +0.03(+0.58%)
May 26, 2015 5.170 5.200 5.160 5.180 365,479 -0.01(-0.19%)
May 22, 2015 5.180 5.190 5.190 5.190 382,800 +0.00(+0.00%)
May 21, 2015 5.210 5.230 5.190 5.190 420,597 -0.03(-0.57%)
May 20, 2015 5.210 5.230 5.200 5.220 384,584 +0.02(+0.38%)
May 19, 2015 5.210 5.230 5.190 5.200 466,326 -0.02(-0.38%)
May 18, 2015 5.210 5.230 5.180 5.220 378,860 +0.01(+0.19%)
May 15, 2015 5.190 5.220 5.170 5.210 459,234 +0.01(+0.19%)
May 14, 2015 5.160 5.220 5.150 5.200 476,137 +0.05(+0.97%)
May 13, 2015 5.190 5.200 5.140 5.150 562,926 -0.03(-0.58%)
May 12, 2015 5.110 5.184 5.110 5.180 428,590 +0.05(+0.97%)
May 11, 2015 5.130 5.130 5.110 5.130 499,243 -0.01(-0.19%)
May 08, 2015 5.130 5.150 5.110 5.140 649,317 +0.03(+0.59%)
May 07, 2015 5.080 5.120 5.060 5.110 991,632 +0.02(+0.39%)
May 06, 2015 5.200 5.200 5.040 5.090 1,283,295 -0.09(-1.74%)
May 05, 2015 5.210 5.220 5.170 5.180 878,851 -0.04(-0.77%)
May 04, 2015 5.160 5.220 5.150 5.220 599,977 +0.08(+1.56%)
May 01, 2015 5.080 5.150 5.080 5.140 868,309 +0.06(+1.18%)
Apr 30, 2015 5.160 5.180 5.070 5.080 2,304,125 -0.07(-1.36%)
Apr 29, 2015 5.210 5.210 5.130 5.150 653,598 -0.05(-0.96%)
Apr 28, 2015 5.230 5.240 5.190 5.200 672,604 -0.04(-0.76%)
Apr 27, 2015 5.240 5.260 5.220 5.240 500,381 +0.00(+0.00%)
Apr 24, 2015 5.230 5.260 5.230 5.240 405,968 +0.02(+0.38%)
Apr 23, 2015 5.210 5.230 5.205 5.220 356,017 +0.00(+0.00%)
Apr 22, 2015 5.250 5.260 5.210 5.220 329,671 -0.03(-0.57%)
Apr 21, 2015 5.300 5.300 5.250 5.250 364,344 -0.03(-0.57%)
Apr 20, 2015 5.270 5.290 5.260 5.280 445,528 +0.01(+0.19%)
Apr 17, 2015 5.230 5.270 5.230 5.270 446,379 +0.03(+0.57%)
Apr 16, 2015 5.210 5.250 5.210 5.240 286,308 +0.02(+0.38%)
Apr 15, 2015 5.220 5.250 5.220 5.220 523,704 +0.00(+0.00%)
Apr 14, 2015 5.200 5.230 5.200 5.220 371,441 +0.02(+0.38%)
Apr 13, 2015 5.230 5.250 5.200 5.200 258,868 -0.02(-0.38%)
Apr 10, 2015 5.200 5.240 5.200 5.220 599,516 +0.04(+0.77%)
Apr 09, 2015 5.200 5.210 5.170 5.180 393,949 -0.01(-0.19%)
Apr 08, 2015 5.190 5.220 5.160 5.190 736,883 +0.01(+0.19%)
Apr 07, 2015 5.160 5.190 5.150 5.180 418,446 +0.02(+0.39%)
Apr 06, 2015 5.130 5.160 5.130 5.160 802,153 +0.04(+0.78%)
Apr 02, 2015 5.130 5.120 5.120 5.120 391,700 +0.00(+0.00%)
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.