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 (%)
Aug 31, 2012 6.890 6.900 6.830 6.860 958,389 -0.02(-0.29%)
Aug 30, 2012 6.830 6.900 6.830 6.880 1,101,382 +0.03(+0.44%)
Aug 29, 2012 6.770 6.860 6.760 6.850 1,304,310 +0.16(+2.39%)
Aug 27, 2012 6.730 6.750 6.690 6.690 1,120,074 -0.04(-0.59%)
Aug 24, 2012 6.690 6.740 6.690 6.730 1,219,705 +0.03(+0.45%)
Aug 23, 2012 6.700 6.750 6.670 6.700 1,976,628 +0.07(+1.06%)
Aug 22, 2012 6.580 6.640 6.580 6.630 1,169,253 +0.04(+0.61%)
Aug 21, 2012 6.640 6.660 6.580 6.590 991,332 -0.05(-0.75%)
Aug 20, 2012 6.590 6.650 6.570 6.640 736,893 +0.03(+0.45%)
Aug 17, 2012 6.570 6.615 6.560 6.610 859,169 +0.02(+0.30%)
Aug 16, 2012 6.580 6.600 6.560 6.590 784,484 -0.01(-0.15%)
Aug 15, 2012 6.570 6.600 6.560 6.600 805,216 +0.02(+0.30%)
Aug 14, 2012 6.580 6.620 6.570 6.580 841,220 -0.01(-0.15%)
Aug 13, 2012 6.540 6.590 6.530 6.590 826,404 +0.05(+0.76%)
Aug 10, 2012 6.550 6.590 6.530 6.540 624,812 +0.00(+0.00%)
Aug 09, 2012 6.490 6.550 6.460 6.540 747,755 +0.05(+0.77%)
Aug 08, 2012 6.510 6.520 6.460 6.490 1,212,550 -0.02(-0.31%)
Aug 07, 2012 6.520 6.540 6.370 6.510 1,713,409 +0.00(+0.00%)
Aug 06, 2012 6.580 6.600 6.470 6.510 1,652,262 -0.08(-1.21%)
Aug 03, 2012 6.580 6.620 6.550 6.590 1,223,845 +0.02(+0.30%)
Aug 02, 2012 6.560 6.590 6.550 6.570 1,316,997 -0.01(-0.15%)
Aug 01, 2012 6.640 6.670 6.580 6.580 1,102,377 -0.06(-0.90%)
Jul 31, 2012 6.630 6.670 6.620 6.640 827,815 +0.00(+0.00%)
Jul 30, 2012 6.550 6.650 6.550 6.640 1,283,501 +0.08(+1.22%)
Jul 27, 2012 6.700 6.700 6.550 6.560 2,271,681 -0.13(-1.94%)
Jul 26, 2012 6.800 6.800 6.660 6.690 1,448,464 -0.09(-1.33%)
Jul 25, 2012 6.700 6.780 6.670 6.780 1,896,886 +0.08(+1.19%)
Jul 24, 2012 6.760 6.760 6.690 6.700 1,214,823 -0.07(-1.03%)
Jul 23, 2012 6.680 6.770 6.660 6.770 941,505 +0.07(+1.04%)
Jul 20, 2012 6.680 6.730 6.680 6.700 803,796 -0.01(-0.15%)
Jul 19, 2012 6.740 6.760 6.690 6.710 1,016,573 -0.04(-0.59%)
Jul 18, 2012 6.820 6.830 6.750 6.750 1,045,969 -0.10(-1.46%)
Jul 17, 2012 6.810 6.890 6.770 6.850 1,366,134 +0.05(+0.74%)
Jul 16, 2012 6.700 6.800 6.690 6.800 1,409,348 +0.10(+1.49%)
Jul 13, 2012 6.650 6.700 6.650 6.700 1,169,803 +0.05(+0.75%)
Jul 12, 2012 6.650 6.690 6.650 6.650 1,372,672 -0.02(-0.30%)
Jul 11, 2012 6.690 6.700 6.630 6.670 1,642,438 -0.03(-0.45%)
Jul 10, 2012 6.710 6.740 6.660 6.700 1,960,220 -0.01(-0.15%)
Jul 09, 2012 6.670 6.710 6.660 6.710 1,947,642 +0.02(+0.30%)
Jul 06, 2012 6.690 6.710 6.650 6.690 1,822,614 -0.02(-0.30%)
Jul 05, 2012 6.700 6.730 6.680 6.710 2,826,519 -0.22(-3.17%)
Jul 03, 2012 6.940 7.000 6.890 6.930 2,381,447 -0.08(-1.14%)
Jul 02, 2012 6.780 7.030 6.770 7.010 4,195,840 -0.04(-0.57%)
Jun 29, 2012 7.070 7.080 7.010 7.050 1,488,500 +0.03(+0.43%)
Jun 28, 2012 6.970 7.020 6.950 7.020 1,024,133 +0.04(+0.57%)
Jun 27, 2012 6.840 6.990 6.830 6.980 1,194,908 +0.15(+2.20%)
Jun 26, 2012 6.870 6.910 6.830 6.830 1,054,156 -0.05(-0.73%)
Jun 25, 2012 6.950 6.990 6.880 6.880 1,235,102 -0.09(-1.29%)
Jun 22, 2012 6.950 6.990 6.950 6.970 1,822,121 +0.02(+0.29%)
Jun 21, 2012 6.910 6.950 6.900 6.950 1,013,846 +0.03(+0.43%)
Jun 20, 2012 6.940 6.960 6.900 6.920 926,172 +0.00(+0.00%)
Jun 19, 2012 6.840 6.960 6.840 6.920 1,118,835 +0.08(+1.17%)
Jun 18, 2012 6.840 6.870 6.830 6.840 903,986 +0.00(+0.00%)
Jun 15, 2012 6.880 6.920 6.840 6.840 1,473,632 -0.05(-0.73%)
Jun 14, 2012 6.840 6.890 6.830 6.890 1,011,999 +0.04(+0.58%)
Jun 13, 2012 6.830 6.880 6.790 6.850 1,235,665 +0.02(+0.29%)
Jun 12, 2012 6.800 6.840 6.750 6.830 1,450,193 +0.03(+0.44%)
Jun 11, 2012 6.830 6.850 6.800 6.800 1,119,582 +0.00(+0.00%)
Jun 08, 2012 6.730 6.810 6.730 6.800 789,168 +0.07(+1.04%)
Jun 07, 2012 6.760 6.780 6.710 6.730 892,796 -0.03(-0.44%)
Jun 06, 2012 6.690 6.760 6.680 6.760 1,099,732 +0.10(+1.50%)
Jun 05, 2012 6.630 6.690 6.600 6.660 1,347,770 +0.04(+0.60%)
Jun 04, 2012 6.640 6.680 6.590 6.620 1,091,817 -0.02(-0.30%)
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.