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 (%)
Sep 30, 2005 8.270 8.330 8.200 8.270 209,400 -0.03(-0.36%)
Sep 29, 2005 8.200 8.300 8.110 8.300 341,500 +0.10(+1.22%)
Sep 28, 2005 8.320 8.390 8.160 8.200 472,200 -0.12(-1.44%)
Sep 27, 2005 8.450 8.480 8.280 8.320 225,900 -0.14(-1.65%)
Sep 26, 2005 8.280 8.490 8.230 8.460 240,300 +0.14(+1.68%)
Sep 23, 2005 8.320 8.380 8.230 8.320 180,700 -0.07(-0.83%)
Sep 22, 2005 8.300 8.550 8.140 8.390 443,200 +0.06(+0.72%)
Sep 21, 2005 8.490 8.510 8.330 8.330 359,000 -0.16(-1.88%)
Sep 20, 2005 8.400 8.620 8.392 8.490 459,100 +0.08(+0.95%)
Sep 19, 2005 8.380 8.500 8.380 8.410 340,900 -0.11(-1.29%)
Sep 16, 2005 8.750 8.750 8.410 8.520 762,300 -0.15(-1.73%)
Sep 15, 2005 8.710 8.800 8.650 8.670 162,000 -0.06(-0.69%)
Sep 14, 2005 8.840 8.910 8.690 8.730 245,800 -0.12(-1.36%)
Sep 13, 2005 8.950 9.000 8.830 8.850 409,800 -0.13(-1.45%)
Sep 12, 2005 8.900 9.050 8.890 8.980 199,600 +0.08(+0.90%)
Sep 09, 2005 8.920 8.980 8.870 8.900 272,600 -0.03(-0.34%)
Sep 08, 2005 9.030 9.030 8.900 8.930 190,200 -0.13(-1.43%)
Sep 07, 2005 9.120 9.140 8.990 9.060 255,400 -0.11(-1.20%)
Sep 06, 2005 8.970 9.210 8.950 9.170 342,300 +0.20(+2.23%)
Sep 02, 2005 9.050 9.080 8.900 8.970 266,200 -0.09(-0.99%)
Sep 01, 2005 8.820 9.170 8.802 9.060 518,500 +0.19(+2.14%)
Aug 31, 2005 8.470 8.870 8.450 8.870 379,900 +0.35(+4.11%)
Aug 30, 2005 8.380 8.530 8.340 8.520 239,200 +0.05(+0.59%)
Aug 29, 2005 8.360 8.480 8.360 8.470 282,000 +0.06(+0.71%)
Aug 26, 2005 8.600 8.600 8.390 8.410 373,700 -0.21(-2.44%)
Aug 25, 2005 8.720 8.750 8.570 8.620 322,700 -0.13(-1.49%)
Aug 24, 2005 8.780 8.820 8.750 8.750 321,800 -0.05(-0.57%)
Aug 23, 2005 8.810 8.850 8.720 8.800 355,000 -0.04(-0.45%)
Aug 22, 2005 8.750 8.900 8.750 8.840 286,700 +0.09(+1.03%)
Aug 19, 2005 8.570 8.760 8.570 8.750 353,800 +0.17(+1.98%)
Aug 18, 2005 8.500 8.660 8.500 8.580 355,800 +0.04(+0.47%)
Aug 17, 2005 8.540 8.640 8.500 8.540 315,900 -0.01(-0.12%)
Aug 16, 2005 8.550 8.670 8.520 8.550 300,600 -0.06(-0.70%)
Aug 15, 2005 8.620 8.670 8.520 8.610 830,400 -0.08(-0.92%)
Aug 12, 2005 8.700 8.730 8.610 8.690 512,100 -0.04(-0.46%)
Aug 11, 2005 8.730 8.800 8.710 8.730 479,700 -0.02(-0.23%)
Aug 10, 2005 8.800 8.950 8.750 8.750 496,800 -0.10(-1.13%)
Aug 09, 2005 8.850 8.940 8.796 8.850 582,600 +0.00(+0.00%)
Aug 08, 2005 8.840 8.950 8.750 8.850 809,400 +0.01(+0.11%)
Aug 05, 2005 9.030 9.110 8.650 8.840 1,041,600 -0.26(-2.86%)
Aug 04, 2005 9.220 9.240 9.090 9.100 360,300 -0.16(-1.73%)
Aug 03, 2005 9.300 9.320 9.230 9.260 284,400 -0.06(-0.64%)
Aug 02, 2005 9.170 9.330 9.150 9.320 356,700 +0.08(+0.87%)
Aug 01, 2005 9.340 9.400 9.220 9.240 390,900 -0.16(-1.70%)
Jul 29, 2005 9.430 9.480 9.300 9.400 334,000 -0.05(-0.53%)
Jul 28, 2005 9.350 9.460 9.320 9.450 602,400 +0.09(+0.96%)
Jul 27, 2005 9.380 9.410 9.250 9.360 337,100 -0.24(-2.50%)
Jul 26, 2005 9.510 9.600 9.460 9.600 454,700 +0.07(+0.73%)
Jul 25, 2005 9.630 9.630 9.520 9.530 286,700 -0.10(-1.04%)
Jul 22, 2005 9.530 9.630 9.480 9.630 259,700 +0.10(+1.05%)
Jul 21, 2005 9.530 9.650 9.450 9.530 510,700 -0.07(-0.73%)
Jul 20, 2005 9.100 9.640 9.060 9.600 1,370,600 -0.12(-1.23%)
Jul 19, 2005 9.630 9.790 9.620 9.720 401,000 +0.12(+1.25%)
Jul 18, 2005 9.650 9.680 9.590 9.600 332,400 -0.05(-0.52%)
Jul 15, 2005 9.730 9.760 9.620 9.650 359,100 -0.09(-0.92%)
Jul 14, 2005 9.830 9.850 9.730 9.740 262,100 -0.01(-0.10%)
Jul 13, 2005 9.730 9.810 9.680 9.750 279,600 +0.04(+0.41%)
Jul 12, 2005 9.840 9.860 9.710 9.710 338,600 -0.14(-1.42%)
Jul 11, 2005 9.760 9.900 9.760 9.850 378,000 +0.09(+0.92%)
Jul 08, 2005 9.630 9.790 9.620 9.760 347,100 +0.15(+1.56%)
Jul 07, 2005 9.540 9.680 9.500 9.610 365,600 -0.01(-0.10%)
Jul 06, 2005 9.750 9.750 9.550 9.620 478,500 -0.12(-1.23%)
Jul 05, 2005 9.710 9.800 9.710 9.740 392,800 -0.01(-0.10%)
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.