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, 2011 6.800 6.900 6.780 6.800 1,807,077 -0.04(-0.58%)
Sep 29, 2011 6.820 6.880 6.750 6.840 1,136,567 +0.09(+1.33%)
Sep 28, 2011 6.840 6.880 6.750 6.750 1,830,683 -0.07(-1.03%)
Sep 27, 2011 6.910 6.920 6.790 6.820 1,573,853 +0.00(+0.00%)
Sep 26, 2011 6.750 6.830 6.700 6.820 1,446,880 +0.09(+1.34%)
Sep 23, 2011 6.720 6.820 6.690 6.730 1,689,270 +0.00(+0.00%)
Sep 22, 2011 6.670 6.920 6.620 6.730 2,345,007 -0.02(-0.30%)
Sep 21, 2011 6.990 7.000 6.750 6.750 1,897,524 -0.21(-3.02%)
Sep 20, 2011 7.030 7.070 6.960 6.960 1,325,791 -0.07(-1.00%)
Sep 19, 2011 7.000 7.070 6.970 7.030 984,881 -0.02(-0.28%)
Sep 16, 2011 7.020 7.050 6.950 7.050 1,331,441 +0.06(+0.86%)
Sep 15, 2011 7.000 7.000 6.920 6.990 1,265,409 +0.03(+0.43%)
Sep 14, 2011 6.940 7.000 6.870 6.960 1,321,672 +0.06(+0.87%)
Sep 13, 2011 6.850 6.920 6.790 6.900 1,324,952 +0.07(+1.02%)
Sep 12, 2011 6.760 6.840 6.750 6.830 1,523,877 -0.01(-0.15%)
Sep 09, 2011 6.830 6.900 6.780 6.840 1,490,350 +0.00(+0.00%)
Sep 08, 2011 6.850 6.940 6.800 6.840 1,327,923 -0.03(-0.44%)
Sep 07, 2011 6.880 6.890 6.760 6.870 1,251,273 +0.04(+0.59%)
Sep 06, 2011 6.650 6.860 6.510 6.830 2,552,908 +0.08(+1.19%)
Sep 02, 2011 6.780 6.920 6.750 6.750 3,340,688 -0.15(-2.17%)
Sep 01, 2011 7.160 7.180 6.850 6.900 3,088,909 -0.29(-4.03%)
Aug 31, 2011 7.280 7.280 7.170 7.190 1,543,410 -0.04(-0.55%)
Aug 30, 2011 7.160 7.270 7.090 7.230 1,432,703 +0.07(+0.98%)
Aug 29, 2011 7.070 7.160 7.020 7.160 1,518,139 +0.20(+2.87%)
Aug 26, 2011 6.930 7.000 6.780 6.960 1,865,709 +0.05(+0.72%)
Aug 25, 2011 7.130 7.140 6.870 6.910 2,489,241 -0.20(-2.81%)
Aug 24, 2011 7.170 7.250 7.010 7.110 2,005,647 -0.09(-1.25%)
Aug 23, 2011 7.020 7.210 6.970 7.200 2,198,621 +0.13(+1.84%)
Aug 22, 2011 7.080 7.110 6.930 7.070 2,051,762 +0.12(+1.73%)
Aug 19, 2011 6.940 7.090 6.910 6.950 1,595,317 -0.06(-0.86%)
Aug 18, 2011 7.200 7.220 6.970 7.010 2,878,588 -0.27(-3.71%)
Aug 17, 2011 7.290 7.315 7.200 7.280 999,946 +0.03(+0.41%)
Aug 16, 2011 7.310 7.350 7.220 7.250 1,792,048 -0.10(-1.36%)
Aug 15, 2011 7.240 7.350 7.220 7.350 1,803,844 +0.17(+2.37%)
Aug 12, 2011 7.230 7.250 7.080 7.180 1,614,576 +0.02(+0.28%)
Aug 11, 2011 7.040 7.260 7.040 7.160 2,992,226 +0.16(+2.29%)
Aug 10, 2011 7.140 7.240 6.980 7.000 3,530,747 -0.20(-2.78%)
Aug 09, 2011 6.500 7.200 6.330 7.200 5,808,717 +0.80(+12.50%)
Aug 08, 2011 6.500 6.750 6.400 6.400 5,726,856 -0.47(-6.84%)
Aug 05, 2011 7.000 7.020 6.740 6.870 4,022,848 -0.03(-0.43%)
Aug 04, 2011 7.070 7.110 6.900 6.900 3,597,553 -0.21(-2.95%)
Aug 03, 2011 7.160 7.160 7.010 7.110 3,025,888 +0.00(+0.00%)
Aug 02, 2011 7.190 7.220 7.100 7.110 2,132,953 -0.07(-0.97%)
Aug 01, 2011 7.130 7.250 7.080 7.180 3,201,502 +0.25(+3.61%)
Jul 29, 2011 6.940 6.990 6.750 6.930 4,304,349 -0.09(-1.28%)
Jul 28, 2011 7.010 7.050 6.920 7.020 1,945,397 +0.03(+0.43%)
Jul 27, 2011 7.090 7.090 6.970 6.990 3,824,534 -0.08(-1.13%)
Jul 26, 2011 7.140 7.150 7.010 7.070 4,238,835 -0.07(-0.98%)
Jul 25, 2011 7.220 7.280 7.130 7.140 3,181,439 -0.20(-2.72%)
Jul 22, 2011 7.310 7.350 7.310 7.340 1,497,259 +0.03(+0.41%)
Jul 21, 2011 7.290 7.370 7.280 7.310 1,535,110 +0.06(+0.83%)
Jul 20, 2011 7.250 7.270 7.150 7.250 2,159,376 -0.02(-0.28%)
Jul 19, 2011 7.150 7.280 7.130 7.270 1,543,211 +0.12(+1.68%)
Jul 18, 2011 7.240 7.240 7.120 7.150 1,617,714 -0.08(-1.11%)
Jul 15, 2011 7.250 7.280 7.150 7.230 2,721,972 -0.02(-0.28%)
Jul 14, 2011 7.350 7.350 7.250 7.250 1,870,057 -0.06(-0.82%)
Jul 13, 2011 7.260 7.335 7.250 7.310 2,224,586 +0.06(+0.83%)
Jul 12, 2011 7.350 7.360 7.250 7.250 3,387,456 -0.11(-1.49%)
Jul 11, 2011 7.480 7.480 7.360 7.360 2,710,113 -0.11(-1.47%)
Jul 08, 2011 7.490 7.500 7.450 7.470 2,138,425 -0.02(-0.27%)
Jul 07, 2011 7.550 7.550 7.480 7.490 3,793,589 -0.23(-2.98%)
Jul 06, 2011 7.700 7.740 7.660 7.720 4,087,216 +0.04(+0.52%)
Jul 05, 2011 7.670 7.680 7.620 7.680 3,119,245 +0.06(+0.79%)
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.