Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ANWORTH MORTGAGE ASSET CP Historical Prices

  • Historical Data: ANH

    Return as of November 24 2009

    1 Month -7.38%
    6 Month 6.40%
    YTD 11.20%
    1 Year 42.43%
    3 Year -24.34%
    5 Year -31.71%

  • ANWORTH MORTGAGE ASSET CP ( ANH ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.25 M 7.78 7.67 7.76 7.74
    10/27/09 2.87 M 7.76 7.64 7.74 7.65
    10/28/09 2.71 M 7.38 7.21 7.33 7.21
    10/29/09 1.98 M 7.35 7.21 7.28 7.32
    10/30/09 2.67 M 7.32 7.09 7.32 7.13
    11/02/09 3.84 M 7.15 6.80 7.11 6.97
    11/03/09 2.03 M 7.08 6.85 6.92 7.04
    11/04/09 3.09 M 7.10 6.92 7.07 6.94
    11/05/09 2.74 M 7.03 6.89 6.96 7.02
    11/06/09 2.33 M 7.03 6.84 6.96 6.92
    11/09/09 1.45 M 7.06 6.92 6.93 7.03
    11/10/09 1.53 M 7.029 6.88 6.97 6.91
    11/11/09 1.36 M 7.00 6.91 6.95 6.95
    11/12/09 1.38 M 6.95 6.81 6.95 6.83
    11/13/09 1.61 M 6.91 6.81 6.83 6.91
    11/16/09 1.51 M 7.00 6.91 6.91 6.98
    11/17/09 971,835 6.98 6.90 6.97 6.91
    11/18/09 1.55 M 7.05 6.90 6.93 7.03
    11/19/09 3.12 M 7.27 7.09 7.10 7.21
    11/20/09 972,466 7.27 7.21 7.22 7.24
    11/23/09 1.40 M 7.34 7.12 7.28 7.15

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ANH

    Valuation

    Calculate the value of or shares of ANH , since