Anworth Mortgage Asset Corp $5.40

up +0.04


17/4/2014 06:40 PM  |  NYSE : ANH  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANH historical data

Date Open High Low Close Volume
4/17/20145.335.425.325.401,900,760
4/16/20145.335.375.315.361,402,810
4/15/20145.305.385.305.331,538,920
4/14/20145.325.375.285.322,512,190
4/11/20145.185.315.185.302,909,730
4/10/20145.195.255.185.212,203,600
4/9/20145.175.215.165.204,921,100
4/8/20145.175.205.145.172,772,510
4/7/20145.065.165.065.163,659,590
4/4/20145.105.145.065.081,463,370
4/3/20145.055.115.045.071,522,440
4/2/20145.055.095.035.061,698,370
4/1/20144.955.044.955.041,350,800
3/31/20144.974.974.934.962,716,620
3/28/20144.934.984.924.961,175,550
3/27/20144.924.964.904.941,510,190
3/26/20145.165.175.065.072,202,560
3/25/20145.185.205.155.153,074,060
3/24/20145.215.215.155.172,373,040
3/21/20145.305.325.235.254,713,930
3/20/20145.195.245.175.21825,213
3/19/20145.285.305.185.211,562,180
3/18/20145.325.355.275.294,265,730
3/17/20145.335.345.305.321,869,940
3/14/20145.235.345.215.312,989,110
3/13/20145.245.265.205.231,456,930
3/12/20145.115.245.115.231,642,380
3/11/20145.135.155.085.111,034,770
3/10/20145.065.155.065.13730,840
3/7/20145.175.175.065.091,217,800
3/6/20145.225.255.135.161,409,990
3/5/20145.185.225.165.221,330,830
3/4/20145.245.245.165.182,114,720
3/3/20145.165.215.165.211,687,890
2/28/20145.175.195.135.181,561,890
2/27/20145.135.175.115.151,139,440
2/26/20145.115.165.095.151,708,020
2/25/20145.055.115.045.102,015,590
2/24/20145.055.085.035.061,496,360
2/21/20145.045.075.025.031,625,320
2/20/20144.965.044.955.041,971,580
2/19/20145.025.064.984.981,370,170
2/18/20145.045.054.975.051,452,100
2/14/20145.045.065.005.011,154,900
2/13/20144.965.074.965.031,881,520
2/12/20144.854.994.854.993,768,300
2/11/20144.894.944.884.891,541,630
2/10/20144.834.924.794.911,118,600
2/7/20144.794.844.784.821,262,160
2/6/20144.804.864.784.791,346,480
2/5/20144.704.814.674.811,951,560
2/4/20144.694.724.644.721,234,760
2/3/20144.694.714.634.681,620,660
1/31/20144.614.704.584.691,288,500
1/30/20144.574.654.574.641,050,730
1/29/20144.514.574.514.561,435,040
1/28/20144.534.604.524.541,847,080
1/27/20144.564.564.514.542,061,340
1/24/20144.584.604.534.58827,877
1/23/20144.524.604.524.58741,042
1/22/20144.504.534.504.52872,062
1/21/20144.504.544.484.511,315,420
1/17/20144.524.554.484.501,439,090
1/16/20144.384.534.374.521,281,160
1/15/20144.354.414.354.40613,184
1/14/20144.444.454.384.38414,715
1/13/20144.414.484.404.44615,266
1/10/20144.404.434.384.43966,588
1/9/20144.434.454.374.38787,288
1/8/20144.414.444.364.431,150,540
1/7/20144.364.424.324.41799,674
1/6/20144.294.414.294.361,268,470
1/3/20144.244.324.244.301,282,520
1/2/20144.194.254.194.25747,810
12/31/20134.174.224.164.211,328,680
12/30/20134.214.234.184.181,137,340
12/27/20134.204.244.194.231,598,050
12/26/20134.214.254.174.212,261,540
12/24/20134.154.234.154.232,491,240
12/23/20134.134.244.124.142,817,060
12/20/20134.244.264.144.174,253,410
12/19/20134.144.224.124.202,179,720
12/18/20134.284.314.224.253,161,350
12/17/20134.184.264.184.252,288,210
12/16/20134.044.224.024.213,554,290
12/13/20134.264.304.194.24997,680
12/12/20134.284.294.224.241,203,370
12/11/20134.334.354.254.291,460,000
12/10/20134.304.364.284.352,114,310
12/9/20134.244.304.214.302,304,680
12/6/20134.324.344.224.241,929,690
12/5/20134.384.394.274.29958,234
12/4/20134.364.414.314.401,207,270
12/3/20134.334.414.334.40980,352
12/2/20134.434.454.344.351,156,410
11/29/20134.474.484.434.45464,467
11/27/20134.414.474.404.451,242,410
11/26/20134.444.454.414.42838,982
11/25/20134.414.464.404.44597,749
11/22/20134.444.464.404.43852,193
Trading Center