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 (%)
May 31, 2007 2.555 2.571 2.538 2.566 1,081,118 +0.02(+0.86%)
May 30, 2007 2.563 2.568 2.537 2.544 1,318,215 -0.04(-1.49%)
May 29, 2007 2.544 2.593 2.533 2.582 1,102,937 +0.03(+1.08%)
May 25, 2007 2.519 2.585 2.519 2.555 859,294 +0.04(+1.75%)
May 24, 2007 2.618 2.626 2.505 2.511 1,980,050 -0.12(-4.50%)
May 23, 2007 2.695 2.709 2.610 2.629 2,536,065 -0.06(-2.15%)
May 22, 2007 2.684 2.750 2.684 2.687 2,148,418 -0.01(-0.31%)
May 21, 2007 2.667 2.742 2.662 2.695 2,007,687 +0.02(+0.72%)
May 18, 2007 2.632 2.684 2.623 2.676 740,382 +0.02(+0.72%)
May 17, 2007 2.656 2.678 2.648 2.656 902,568 -0.02(-0.82%)
May 16, 2007 2.640 2.678 2.640 2.678 529,831 +0.04(+1.56%)
May 15, 2007 2.711 2.742 2.634 2.637 818,930 -0.07(-2.54%)
May 14, 2007 2.750 2.755 2.689 2.706 1,315,306 -0.04(-1.60%)
May 11, 2007 2.750 2.758 2.720 2.750 1,109,119 +0.01(+0.50%)
May 10, 2007 2.750 2.758 2.722 2.736 1,452,400 -0.02(-0.80%)
May 09, 2007 2.736 2.766 2.722 2.758 2,015,324 +0.01(+0.40%)
May 08, 2007 2.681 2.750 2.645 2.747 1,315,306 +0.06(+2.25%)
May 07, 2007 2.720 2.736 2.684 2.687 1,810,591 -0.02(-0.71%)
May 04, 2007 2.687 2.731 2.687 2.706 991,661 +0.02(+0.61%)
May 03, 2007 2.722 2.731 2.681 2.689 735,655 -0.03(-1.21%)
May 02, 2007 2.667 2.722 2.667 2.722 646,925 +0.06(+2.17%)
May 01, 2007 2.640 2.678 2.612 2.665 612,743 +0.02(+0.94%)
Apr 30, 2007 2.681 2.703 2.629 2.640 2,137,873 -0.04(-1.44%)
Apr 27, 2007 2.687 2.706 2.673 2.678 1,280,396 -0.02(-0.71%)
Apr 26, 2007 2.692 2.709 2.670 2.698 732,382 -0.01(-0.20%)
Apr 25, 2007 2.709 2.722 2.673 2.703 939,296 +0.01(+0.51%)
Apr 24, 2007 2.678 2.711 2.659 2.689 884,022 +0.01(+0.20%)
Apr 23, 2007 2.736 2.750 2.670 2.684 1,048,026 -0.05(-1.81%)
Apr 20, 2007 2.678 2.739 2.662 2.733 1,230,213 +0.08(+2.90%)
Apr 19, 2007 2.626 2.665 2.618 2.656 617,834 +0.00(+0.10%)
Apr 18, 2007 2.684 2.720 2.651 2.654 849,840 -0.04(-1.63%)
Apr 17, 2007 2.687 2.717 2.684 2.698 600,197 +0.01(+0.31%)
Apr 16, 2007 2.667 2.722 2.656 2.689 1,005,844 +0.04(+1.45%)
Apr 13, 2007 2.623 2.667 2.623 2.651 443,647 +0.03(+1.05%)
Apr 12, 2007 2.596 2.629 2.552 2.623 481,830 +0.02(+0.74%)
Apr 11, 2007 2.618 2.629 2.590 2.604 1,056,027 -0.02(-0.94%)
Apr 10, 2007 2.643 2.645 2.621 2.629 567,650 -0.02(-0.62%)
Apr 09, 2007 2.673 2.673 2.618 2.645 1,082,936 -0.03(-1.03%)
Apr 05, 2007 2.678 2.689 2.656 2.673 1,228,758 +0.00(+0.00%)
Apr 04, 2007 2.667 2.681 2.654 2.673 698,927 +0.01(+0.21%)
Apr 03, 2007 2.681 2.687 2.667 2.667 941,115 -0.01(-0.31%)
Apr 02, 2007 2.687 2.689 2.665 2.676 1,193,485 -0.01(-0.41%)
Mar 30, 2007 2.659 2.687 2.654 2.687 1,170,939 +0.03(+1.24%)
Mar 29, 2007 2.667 2.667 2.634 2.654 1,533,130 -0.01(-0.31%)
Mar 28, 2007 2.579 2.667 2.571 2.662 2,572,429 +0.08(+3.09%)
Mar 27, 2007 2.566 2.612 2.557 2.582 1,462,219 +0.02(+0.97%)
Mar 26, 2007 2.555 2.585 2.513 2.557 3,376,814 +0.09(+3.45%)
Mar 23, 2007 2.447 2.491 2.439 2.472 830,203 +0.01(+0.56%)
Mar 22, 2007 2.546 2.546 2.450 2.458 1,107,664 -0.09(-3.35%)
Mar 21, 2007 2.384 2.549 2.368 2.544 1,055,663 +0.16(+6.69%)
Mar 20, 2007 2.362 2.384 2.348 2.384 359,281 +0.02(+0.70%)
Mar 19, 2007 2.337 2.390 2.337 2.368 390,191 +0.04(+1.65%)
Mar 16, 2007 2.384 2.381 2.313 2.329 1,581,131 -0.05(-2.19%)
Mar 15, 2007 2.351 2.406 2.346 2.381 464,739 +0.03(+1.17%)
Mar 14, 2007 2.307 2.354 2.296 2.354 793,111 +0.05(+2.03%)
Mar 13, 2007 2.343 2.370 2.293 2.307 1,990,232 -0.04(-1.53%)
Mar 12, 2007 2.346 2.370 2.313 2.343 1,687,316 -0.03(-1.27%)
Mar 09, 2007 2.384 2.384 2.310 2.373 1,567,676 -0.02(-0.80%)
Mar 08, 2007 2.420 2.445 2.379 2.392 788,747 -0.02(-0.91%)
Mar 07, 2007 2.445 2.445 2.392 2.414 636,379 -0.03(-1.24%)
Mar 06, 2007 2.379 2.464 2.362 2.445 837,476 +0.11(+4.59%)
Mar 05, 2007 2.387 2.406 2.293 2.337 1,921,503 -0.09(-3.52%)
Mar 02, 2007 2.461 2.461 2.412 2.423 1,459,310 -0.05(-2.11%)
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.