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 (%)
Jul 31, 2006 7.940 7.980 7.860 7.890 255,000 -0.05(-0.63%)
Jul 28, 2006 7.940 8.000 7.880 7.940 411,500 +0.08(+1.02%)
Jul 27, 2006 8.000 8.050 7.800 7.860 313,000 -0.20(-2.48%)
Jul 26, 2006 7.880 8.060 7.830 8.060 302,900 +0.13(+1.64%)
Jul 25, 2006 7.980 8.080 7.910 7.930 162,800 -0.07(-0.88%)
Jul 24, 2006 7.860 8.010 7.860 8.000 249,800 +0.14(+1.78%)
Jul 21, 2006 7.780 7.860 7.640 7.860 287,200 -0.02(-0.25%)
Jul 20, 2006 8.110 8.120 7.860 7.880 210,800 -0.18(-2.23%)
Jul 19, 2006 7.990 8.110 7.940 8.060 288,300 +0.13(+1.64%)
Jul 18, 2006 7.730 7.990 7.690 7.930 247,600 +0.20(+2.59%)
Jul 17, 2006 7.710 7.790 7.680 7.730 186,800 -0.02(-0.26%)
Jul 14, 2006 7.820 7.860 7.700 7.750 176,000 -0.17(-2.15%)
Jul 13, 2006 7.850 7.950 7.790 7.920 280,800 +0.01(+0.13%)
Jul 12, 2006 7.950 7.980 7.820 7.910 216,300 -0.01(-0.13%)
Jul 11, 2006 7.960 8.000 7.900 7.920 152,200 -0.06(-0.75%)
Jul 10, 2006 7.990 8.040 7.930 7.980 146,100 -0.03(-0.37%)
Jul 07, 2006 8.110 8.230 8.010 8.010 142,600 -0.10(-1.23%)
Jul 06, 2006 8.260 8.300 8.040 8.110 164,700 -0.08(-0.98%)
Jul 05, 2006 8.150 8.270 8.100 8.190 218,900 -0.05(-0.61%)
Jul 03, 2006 8.250 8.310 8.160 8.240 151,600 -0.06(-0.72%)
Jun 30, 2006 8.190 8.400 8.130 8.300 624,800 +0.12(+1.47%)
Jun 29, 2006 7.990 8.180 7.860 8.180 427,600 +0.27(+3.41%)
Jun 28, 2006 7.900 7.930 7.800 7.910 110,800 -0.02(-0.25%)
Jun 27, 2006 7.950 8.040 7.850 7.930 257,600 -0.02(-0.25%)
Jun 26, 2006 7.880 7.960 7.830 7.950 194,800 +0.14(+1.79%)
Jun 23, 2006 7.800 7.850 7.730 7.810 234,400 -0.05(-0.64%)
Jun 22, 2006 7.790 7.900 7.700 7.860 237,400 +0.07(+0.90%)
Jun 21, 2006 7.580 7.790 7.570 7.790 220,200 +0.20(+2.64%)
Jun 20, 2006 7.650 7.700 7.520 7.590 204,700 -0.06(-0.78%)
Jun 19, 2006 7.780 7.790 7.640 7.650 346,800 -0.14(-1.80%)
Jun 16, 2006 7.880 7.900 7.710 7.790 599,900 -0.07(-0.89%)
Jun 15, 2006 7.740 7.950 7.730 7.860 125,400 +0.16(+2.08%)
Jun 14, 2006 7.670 7.800 7.590 7.700 159,800 +0.02(+0.26%)
Jun 13, 2006 7.720 7.880 7.680 7.680 205,500 -0.07(-0.90%)
Jun 12, 2006 7.780 7.860 7.750 7.750 144,700 -0.06(-0.77%)
Jun 09, 2006 7.900 7.960 7.770 7.810 110,900 -0.08(-1.01%)
Jun 08, 2006 7.850 7.940 7.700 7.890 207,800 +0.00(+0.00%)
Jun 07, 2006 7.900 8.050 7.840 7.890 133,700 +0.01(+0.13%)
Jun 06, 2006 7.960 7.980 7.680 7.880 357,500 -0.01(-0.13%)
Jun 05, 2006 8.000 8.080 7.850 7.890 277,200 -0.20(-2.47%)
Jun 02, 2006 8.150 8.150 7.950 8.090 222,800 +0.11(+1.38%)
Jun 01, 2006 7.930 8.150 7.840 7.980 183,500 +0.08(+1.01%)
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%)
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.