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, 2007 1.903 1.933 1.787 1.878 3,884,099 -0.02(-1.30%)
Oct 30, 2007 1.895 1.933 1.881 1.903 1,408,399 +0.00(+0.00%)
Oct 29, 2007 1.892 1.911 1.870 1.903 7,394,008 +0.02(+1.17%)
Oct 26, 2007 1.892 1.917 1.851 1.881 994,934 +0.02(+1.18%)
Oct 25, 2007 1.845 1.875 1.771 1.859 3,715,004 +0.01(+0.75%)
Oct 24, 2007 1.820 1.853 1.768 1.845 1,966,959 +0.02(+0.90%)
Oct 23, 2007 1.845 1.845 1.749 1.829 2,917,529 +0.00(+0.00%)
Oct 22, 2007 1.732 1.840 1.719 1.829 3,907,373 +0.07(+4.23%)
Oct 19, 2007 1.727 1.776 1.713 1.754 3,521,908 +0.02(+1.11%)
Oct 18, 2007 1.639 1.768 1.633 1.735 6,592,533 +0.17(+10.90%)
Oct 17, 2007 1.501 1.578 1.501 1.565 1,943,686 +0.06(+4.21%)
Oct 16, 2007 1.526 1.537 1.488 1.501 939,296 -0.03(-1.97%)
Oct 15, 2007 1.565 1.573 1.504 1.532 1,458,946 -0.05(-2.96%)
Oct 12, 2007 1.578 1.581 1.534 1.578 801,111 +0.01(+0.35%)
Oct 11, 2007 1.576 1.592 1.540 1.573 1,332,397 +0.00(+0.18%)
Oct 10, 2007 1.567 1.578 1.482 1.570 1,242,213 +0.00(+0.18%)
Oct 09, 2007 1.545 1.570 1.463 1.567 1,529,130 +0.02(+1.42%)
Oct 08, 2007 1.578 1.592 1.507 1.545 917,841 -0.04(-2.77%)
Oct 05, 2007 1.636 1.636 1.397 1.589 1,424,400 -0.03(-2.03%)
Oct 04, 2007 1.620 1.639 1.606 1.622 1,430,945 +0.01(+0.34%)
Oct 03, 2007 1.595 1.625 1.595 1.617 2,749,161 +0.02(+1.38%)
Oct 02, 2007 1.526 1.614 1.512 1.595 3,378,995 +0.09(+5.65%)
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.