$5.40 -0.01 (%) Anworth Mortgage Asset Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANH historical data

Date Open High Low Close Volume
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
10/8/20144.905.014.895.001,402,731
10/7/20144.844.934.844.91992,026
10/6/20144.844.904.824.86922,048
10/3/20144.854.854.804.84648,123
10/2/20144.814.844.794.83888,903
10/1/20144.794.834.794.821,343,214
9/30/20144.904.904.794.791,421,639
9/29/20144.904.914.864.881,023,244
9/26/20144.914.914.844.911,592,018
9/25/20145.025.045.005.03976,111
9/24/20145.005.045.005.011,194,314
9/23/20145.055.055.015.01935,326
9/22/20145.065.105.045.05885,700
9/19/20145.055.095.045.082,030,651
9/18/20145.055.065.035.03914,389
9/17/20145.065.105.055.05608,021
9/16/20145.045.075.025.061,130,396
9/15/20145.015.055.005.04993,821
9/12/20145.135.135.015.021,017,853
9/11/20145.075.145.075.13865,215
9/10/20145.115.115.075.07709,307
9/9/20145.135.155.125.12653,829
9/8/20145.135.155.115.14946,486
9/5/20145.115.145.105.13457,392
9/4/20145.155.155.105.12560,785
9/3/20145.175.175.125.141,586,620
9/2/20145.185.185.135.15507,869
8/29/20145.175.195.145.19673,279
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center