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, 2013 5.000 5.010 4.840 4.860 1,504,075 -0.14(-2.80%)
Jul 30, 2013 5.100 5.150 4.980 5.000 1,447,930 +0.03(+0.60%)
Jul 29, 2013 5.050 5.050 4.930 4.970 1,136,762 -0.02(-0.40%)
Jul 26, 2013 4.970 5.020 4.960 4.990 705,400 -0.01(-0.20%)
Jul 25, 2013 4.980 5.020 4.950 5.000 840,877 +0.02(+0.40%)
Jul 24, 2013 5.080 5.100 4.910 4.980 1,344,719 -0.15(-2.92%)
Jul 23, 2013 5.170 5.170 5.100 5.130 889,328 -0.02(-0.39%)
Jul 22, 2013 5.130 5.160 5.110 5.150 751,386 -0.01(-0.19%)
Jul 19, 2013 5.150 5.170 5.130 5.160 629,723 -0.01(-0.19%)
Jul 18, 2013 5.205 5.220 5.155 5.170 1,267,048 -0.02(-0.39%)
Jul 17, 2013 5.060 5.190 5.060 5.190 901,809 +0.05(+0.97%)
Jul 16, 2013 5.180 5.200 5.120 5.140 761,595 -0.03(-0.58%)
Jul 15, 2013 5.100 5.190 5.070 5.170 951,865 +0.07(+1.37%)
Jul 12, 2013 5.190 5.200 5.090 5.100 1,300,569 -0.08(-1.54%)
Jul 11, 2013 5.050 5.190 5.040 5.180 1,349,084 +0.17(+3.39%)
Jul 10, 2013 5.000 5.060 5.000 5.010 1,850,927 -0.02(-0.40%)
Jul 09, 2013 4.910 5.040 4.910 5.030 2,122,964 +0.12(+2.44%)
Jul 08, 2013 4.660 4.940 4.660 4.910 3,381,292 +0.24(+5.14%)
Jul 05, 2013 5.310 5.320 4.620 4.670 7,213,178 -0.62(-11.72%)
Jul 03, 2013 5.400 5.420 5.210 5.290 1,347,535 -0.26(-4.68%)
Jul 02, 2013 5.650 5.680 5.530 5.550 1,184,944 -0.10(-1.77%)
Jul 01, 2013 5.610 5.680 5.580 5.650 1,151,777 +0.05(+0.89%)
Jun 28, 2013 5.520 5.630 5.480 5.600 1,356,571 +0.09(+1.63%)
Jun 27, 2013 5.460 5.510 5.445 5.510 1,486,521 +0.06(+1.10%)
Jun 26, 2013 5.500 5.590 5.450 5.450 1,476,851 -0.03(-0.55%)
Jun 25, 2013 5.490 5.550 5.440 5.480 1,470,017 +0.01(+0.18%)
Jun 24, 2013 5.580 5.590 5.380 5.470 2,193,516 -0.16(-2.84%)
Jun 21, 2013 5.550 5.640 5.500 5.630 2,719,286 +0.10(+1.81%)
Jun 20, 2013 5.580 5.620 5.495 5.530 2,114,409 -0.11(-1.95%)
Jun 19, 2013 5.850 5.850 5.610 5.640 1,272,403 -0.14(-2.42%)
Jun 18, 2013 5.750 5.850 5.700 5.780 657,316 +0.04(+0.70%)
Jun 17, 2013 5.830 5.850 5.700 5.740 920,349 -0.05(-0.86%)
Jun 14, 2013 5.830 5.930 5.760 5.790 1,323,354 -0.04(-0.69%)
Jun 13, 2013 5.550 5.840 5.530 5.830 1,012,911 +0.27(+4.86%)
Jun 12, 2013 5.640 5.690 5.510 5.560 1,974,888 -0.07(-1.24%)
Jun 11, 2013 5.680 5.690 5.620 5.630 996,709 -0.09(-1.57%)
Jun 10, 2013 5.700 5.750 5.640 5.720 931,209 +0.02(+0.35%)
Jun 07, 2013 5.740 5.740 5.610 5.700 1,051,840 -0.01(-0.18%)
Jun 06, 2013 5.630 5.720 5.600 5.710 939,698 +0.09(+1.60%)
Jun 05, 2013 5.710 5.730 5.610 5.620 914,266 -0.09(-1.58%)
Jun 04, 2013 5.620 5.730 5.600 5.710 1,605,200 +0.09(+1.60%)
Jun 03, 2013 5.640 5.650 5.520 5.620 2,141,555 -0.01(-0.18%)
May 31, 2013 5.650 5.730 5.610 5.630 1,363,823 -0.06(-1.05%)
May 30, 2013 5.610 5.730 5.600 5.690 1,556,507 +0.10(+1.79%)
May 29, 2013 5.590 5.600 5.310 5.590 4,721,395 -0.06(-1.06%)
May 28, 2013 5.790 5.800 5.570 5.650 2,183,083 -0.12(-2.08%)
May 24, 2013 5.800 5.800 5.710 5.770 1,040,992 -0.03(-0.52%)
May 23, 2013 5.780 5.800 5.670 5.800 1,262,150 -0.03(-0.51%)
May 22, 2013 5.920 6.000 5.780 5.830 1,744,811 -0.10(-1.69%)
May 21, 2013 6.010 6.030 5.900 5.930 2,145,844 -0.10(-1.66%)
May 20, 2013 6.080 6.110 6.030 6.030 824,929 -0.07(-1.15%)
May 17, 2013 6.050 6.100 6.010 6.100 853,655 +0.07(+1.16%)
May 16, 2013 5.990 6.050 5.990 6.030 769,573 +0.04(+0.67%)
May 15, 2013 6.010 6.040 5.940 5.990 1,156,886 -0.07(-1.16%)
May 13, 2013 6.110 6.110 6.000 6.060 1,009,244 -0.07(-1.14%)
May 10, 2013 6.190 6.190 6.110 6.130 460,470 -0.06(-0.97%)
May 09, 2013 6.180 6.190 6.160 6.190 498,394 -0.01(-0.16%)
May 08, 2013 6.150 6.200 6.150 6.200 493,232 +0.06(+0.98%)
May 07, 2013 6.080 6.150 6.070 6.140 887,086 +0.06(+0.99%)
May 06, 2013 6.120 6.140 6.080 6.080 913,848 -0.02(-0.33%)
May 03, 2013 6.170 6.160 6.090 6.100 1,181,369 -0.06(-0.97%)
May 02, 2013 6.140 6.210 6.120 6.160 760,644 +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.