Anworth Mortgage Asset Corp $5.16

down 0.00


28/8/2014 04:02 PM  |  NYSE : ANH  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANH historical data

Date Open High Low Close Volume
8/28/20145.145.175.145.16429,410
8/27/20145.125.165.125.151,203,500
8/26/20145.195.195.165.18387,297
8/25/20145.175.185.155.17388,365
8/22/20145.185.185.135.16637,179
8/21/20145.175.195.165.17778,883
8/20/20145.175.205.145.18949,571
8/19/20145.175.205.165.17483,239
8/18/20145.155.195.145.17657,742
8/15/20145.175.215.145.14582,768
8/14/20145.125.155.095.14747,572
8/13/20145.135.135.105.13266,081
8/12/20145.135.175.105.11585,772
8/11/20145.115.175.115.14413,120
8/8/20145.095.155.085.111,027,197
8/7/20145.095.155.075.091,269,011
8/6/20145.075.105.065.10495,253
8/5/20145.055.115.055.08501,515
8/4/20145.105.115.035.08780,273
8/1/20145.075.125.045.08666,103
7/31/20145.095.125.055.08962,328
7/30/20145.185.185.105.12709,947
7/29/20145.225.225.175.18534,331
7/28/20145.175.225.175.20378,550
7/25/20145.195.205.165.17501,372
7/24/20145.205.225.185.20529,133
7/23/20145.205.235.205.20359,140
7/22/20145.235.245.195.21616,540
7/21/20145.215.235.205.21615,477
7/18/20145.175.235.175.23472,284
7/17/20145.185.205.175.19659,340
7/16/20145.205.225.195.21631,076
7/15/20145.225.235.195.20661,123
7/14/20145.175.235.165.23498,105
7/11/20145.175.195.165.17510,534
7/10/20145.205.225.185.181,640,565
7/9/20145.215.245.195.231,670,258
7/8/20145.085.215.075.211,954,730
7/7/20145.085.115.055.091,199,301
7/3/20145.125.155.085.10536,932
7/2/20145.125.145.075.131,278,786
7/1/20145.165.165.135.131,207,897
6/30/20145.175.185.125.161,063,104
6/27/20145.165.205.165.171,620,145
6/26/20145.155.195.125.18528,060
6/25/20145.285.295.265.27978,221
6/24/20145.295.325.285.28822,424
6/23/20145.375.375.305.31910,027
6/20/20145.275.385.255.383,483,869
6/19/20145.255.275.235.26682,629
6/18/20145.265.275.235.26771,252
6/17/20145.295.315.265.26529,324
6/16/20145.325.345.295.30594,506
6/13/20145.325.325.285.32328,036
6/12/20145.335.345.305.31553,621
6/11/20145.315.345.285.34687,311
6/10/20145.345.345.305.32814,039
6/9/20145.335.365.315.34765,024
6/6/20145.345.355.315.33816,476
6/5/20145.265.325.265.32509,002
6/4/20145.275.275.235.26593,438
6/3/20145.335.345.285.281,887,007
6/2/20145.405.415.345.34994,495
5/30/20145.335.435.325.402,096,488
5/29/20145.335.355.325.321,150,126
5/28/20145.405.405.335.341,448,431
5/27/20145.355.365.325.33845,400
5/23/20145.315.335.305.33596,581
5/22/20145.325.335.295.31853,088
5/21/20145.325.335.305.32727,876
5/20/20145.335.345.315.33750,750
5/19/20145.325.355.325.34758,461
5/16/20145.315.355.315.341,466,570
5/15/20145.335.375.285.332,170,687
5/14/20145.315.365.305.351,351,318
5/13/20145.305.315.285.302,085,129
5/12/20145.305.355.285.292,121,601
5/9/20145.325.385.305.313,217,812
5/8/20145.415.415.325.332,649,073
5/7/20145.415.445.395.403,142,984
5/6/20145.425.445.415.42946,309
5/5/20145.415.455.405.43778,956
5/2/20145.445.465.405.411,336,385
5/1/20145.415.445.385.441,425,981
4/30/20145.405.505.385.401,639,013
4/29/20145.445.465.355.403,143,300
4/28/20145.495.515.445.441,024,035
4/25/20145.485.515.455.481,010,275
4/24/20145.505.535.485.491,430,227
4/23/20145.495.525.485.491,339,737
4/22/20145.465.515.455.501,304,168
4/21/20145.415.485.415.461,964,597
4/17/20145.335.425.325.401,900,757
4/16/20145.335.375.315.361,402,812
4/15/20145.305.385.305.331,538,916
4/14/20145.325.375.285.322,512,190
4/11/20145.185.315.185.302,909,732
4/10/20145.195.255.185.212,203,601
4/9/20145.175.215.165.204,921,101
4/8/20145.175.205.145.172,772,510
Trading Center