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 30, 2009 2.013 2.013 1.950 1.961 9,731,144 -0.05(-2.60%)
Oct 29, 2009 2.002 2.021 1.983 2.013 7,214,850 +0.03(+1.53%)
Oct 28, 2009 2.016 2.029 1.983 1.983 9,864,642 -0.12(-5.75%)
Oct 27, 2009 2.128 2.134 2.101 2.104 10,445,752 -0.02(-1.16%)
Oct 26, 2009 2.134 2.139 2.109 2.128 8,183,501 +0.01(+0.26%)
Oct 23, 2009 2.117 2.123 2.115 2.123 4,800,850 -0.01(-0.52%)
Oct 22, 2009 2.117 2.139 2.109 2.134 4,638,606 +0.02(+1.04%)
Oct 21, 2009 2.123 2.135 2.112 2.112 6,641,123 -0.01(-0.52%)
Oct 20, 2009 2.117 2.123 2.115 2.123 5,599,205 -0.01(-0.39%)
Oct 19, 2009 2.112 2.134 2.104 2.131 5,616,588 +0.02(+1.17%)
Oct 16, 2009 2.117 2.128 2.104 2.106 6,283,005 -0.02(-0.91%)
Oct 15, 2009 2.137 2.139 2.117 2.126 7,388,560 -0.01(-0.64%)
Oct 14, 2009 2.117 2.139 2.101 2.139 11,792,946 +0.02(+1.17%)
Oct 13, 2009 2.128 2.128 2.071 2.115 24,694,372 -0.09(-4.11%)
Oct 12, 2009 2.208 2.222 2.189 2.205 6,779,992 -0.01(-0.62%)
Oct 09, 2009 2.214 2.219 2.189 2.219 6,281,437 +0.00(+0.00%)
Oct 08, 2009 2.192 2.230 2.192 2.219 9,187,803 +0.03(+1.25%)
Oct 07, 2009 2.205 2.216 2.164 2.192 7,016,871 -0.01(-0.62%)
Oct 06, 2009 2.211 2.233 2.192 2.205 6,253,749 +0.01(+0.50%)
Oct 05, 2009 2.194 2.197 2.178 2.194 5,514,985 +0.02(+0.76%)
Oct 02, 2009 2.131 2.192 2.131 2.178 7,864,758 +0.03(+1.41%)
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.