Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.172 2.214 2.172 2.211 1,172,757 +0.02(+1.01%)
Oct 28, 2005 2.123 2.197 2.101 2.189 1,626,587 +0.07(+3.11%)
Oct 27, 2005 2.156 2.172 2.117 2.123 1,347,307 -0.05(-2.40%)
Oct 26, 2005 2.186 2.205 2.172 2.175 1,399,308 -0.04(-1.74%)
Oct 25, 2005 2.219 2.249 2.203 2.214 1,410,218 -0.03(-1.23%)
Oct 24, 2005 2.153 2.241 2.145 2.241 1,782,954 +0.08(+3.82%)
Oct 21, 2005 2.148 2.170 2.142 2.159 672,380 +0.01(+0.51%)
Oct 20, 2005 2.172 2.181 2.134 2.148 987,661 -0.04(-1.88%)
Oct 19, 2005 2.148 2.189 2.117 2.189 1,191,667 +0.01(+0.63%)
Oct 18, 2005 2.200 2.200 2.175 2.175 1,213,485 -0.02(-1.13%)
Oct 17, 2005 2.197 2.214 2.172 2.200 2,158,237 -0.01(-0.62%)
Oct 14, 2005 2.029 2.241 2.029 2.214 4,255,745 +0.13(+6.34%)
Oct 13, 2005 2.021 2.104 2.021 2.082 2,119,327 -0.02(-1.05%)
Oct 12, 2005 2.090 2.117 2.035 2.104 3,091,352 +0.00(+0.13%)
Oct 11, 2005 2.142 2.156 2.101 2.101 1,363,307 -0.04(-2.05%)
Oct 10, 2005 2.172 2.178 2.112 2.145 1,129,483 -0.04(-1.89%)
Oct 07, 2005 2.175 2.197 2.156 2.186 1,102,210 +0.01(+0.51%)
Oct 06, 2005 2.172 2.183 2.145 2.175 1,436,400 +0.00(+0.00%)
Oct 05, 2005 2.192 2.194 2.172 2.175 1,290,578 -0.02(-0.88%)
Oct 04, 2005 2.222 2.227 2.175 2.194 1,609,859 -0.04(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.