$5.12 +0.01 (%) Anworth Mortgage Asset Corp - NYSE

Oct. 20, 2014 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANH historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center