$5.23 -0.01 (%) Anworth Mortgage Asset Corp - NYSE

Mar. 5, 2015 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANH historical data

Date Open High Low Close Volume
3/4/20155.245.255.205.24853,119
3/3/20155.255.275.225.25743,158
3/2/20155.245.275.225.26547,114
2/27/20155.205.305.175.23677,055
2/26/20155.175.205.175.19374,075
2/25/20155.195.225.175.17307,608
2/24/20155.195.195.155.19381,741
2/23/20155.205.215.155.19472,895
2/20/20155.195.205.185.19560,227
2/19/20155.225.245.185.19518,291
2/18/20155.205.235.155.231,130,547
2/17/20155.175.235.165.20731,044
2/13/20155.115.165.085.16612,965
2/12/20155.075.135.045.101,330,124
2/11/20155.035.055.035.04728,577
2/10/20155.085.085.035.04624,167
2/9/20155.075.105.065.07608,822
2/6/20155.125.135.045.081,131,312
2/5/20155.125.135.085.12975,574
2/4/20155.155.165.095.11657,721
2/3/20155.125.185.115.17676,991
2/2/20155.185.185.085.12808,492
1/30/20155.245.245.165.191,043,021
1/29/20155.225.245.165.24885,664
1/28/20155.265.265.195.20577,203
1/27/20155.205.245.195.23947,034
1/26/20155.215.245.205.221,098,582
1/23/20155.265.265.195.22716,098
1/22/20155.195.255.185.25960,103
1/21/20155.215.215.155.17926,097
1/20/20155.295.315.195.211,233,236
1/16/20155.205.305.205.291,081,123
1/15/20155.215.285.185.22739,987
1/14/20155.205.225.175.201,499,407
1/13/20155.245.265.215.23801,696
1/12/20155.225.235.185.22656,077
1/9/20155.235.245.215.23582,071
1/8/20155.255.255.215.23518,928
1/7/20155.255.255.225.24463,324
1/6/20155.255.275.225.24712,718
1/5/20155.275.325.235.241,040,754
1/2/20155.265.315.225.30650,871
12/31/20145.305.355.255.25984,880
12/30/20145.285.325.275.29769,134
12/29/20145.265.325.265.301,048,036
12/26/20145.235.265.195.26614,523
12/24/20145.365.365.315.31539,730
12/23/20145.365.385.345.36932,678
12/22/20145.295.395.295.37875,992
12/19/20145.255.305.205.283,570,467
12/18/20145.285.295.225.26956,702
12/17/20145.235.275.205.271,177,107
12/16/20145.245.295.225.231,146,016
12/15/20145.325.325.245.251,203,609
12/12/20145.345.365.295.29566,625
12/11/20145.355.365.325.35599,802
12/10/20145.385.385.345.34629,252
12/9/20145.255.395.255.38878,659
12/8/20145.395.395.285.28760,967
12/5/20145.405.425.365.38767,168
12/4/20145.425.435.395.41629,279
12/3/20145.455.465.395.411,372,906
12/2/20145.425.455.405.45563,572
12/1/20145.405.445.395.41875,403
11/28/20145.425.435.405.40329,102
11/26/20145.395.425.395.41647,332
11/25/20145.385.405.375.391,102,940
11/24/20145.345.375.335.37580,009
11/21/20145.345.345.315.33484,549
11/20/20145.325.375.305.321,272,208
11/19/20145.335.345.315.32905,624
11/18/20145.315.335.305.321,219,875
11/17/20145.315.345.295.301,209,996
11/14/20145.285.335.275.301,454,346
11/13/20145.285.305.275.28904,888
11/12/20145.285.305.275.281,694,321
11/11/20145.245.305.245.281,034,905
11/10/20145.215.255.215.231,437,092
11/7/20145.205.215.175.201,743,835
11/6/20145.135.215.135.201,253,556
11/5/20145.165.165.105.11533,816
11/4/20145.195.225.135.15863,132
11/3/20145.175.205.155.191,110,058
10/31/20145.215.215.155.191,597,745
10/30/20145.155.195.115.181,030,541
10/29/20145.215.215.125.14872,698
10/28/20145.195.235.165.211,454,355
10/27/20145.165.215.125.191,035,575
10/24/20145.195.195.135.18929,985
10/23/20145.185.195.165.18926,102
10/22/20145.195.225.165.171,129,927
10/21/20145.155.215.095.201,093,062
10/20/20145.145.155.105.14744,961
10/17/20145.155.155.095.11609,279
10/16/20145.145.155.095.11874,180
10/15/20145.155.215.115.151,352,835
10/14/20145.185.195.155.161,433,916
10/13/20145.075.195.065.161,203,931
10/10/20145.035.095.035.071,541,861
10/9/20145.005.055.005.041,082,715
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center