Indicators

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.928	1.985	1.917	1.980	5,923,174	+0.05(+2.56%)
Nov 27, 2009	1.914	1.950	1.906	1.930	2,241,334	-0.01(-0.57%)
Nov 25, 2009	1.958	1.966	1.939	1.941	2,904,220	-0.00(-0.14%)
Nov 24, 2009	1.963	1.966	1.925	1.944	5,757,802	-0.02(-1.12%)
Nov 23, 2009	2.002	2.018	1.958	1.966	5,101,203	-0.02(-1.24%)
Nov 20, 2009	1.985	1.999	1.983	1.991	3,536,330	+0.01(+0.42%)
Nov 19, 2009	1.952	1.999	1.950	1.983	11,358,317	+0.05(+2.56%)
Nov 18, 2009	1.906	1.939	1.897	1.933	5,664,214	+0.03(+1.74%)
Nov 17, 2009	1.917	1.919	1.897	1.900	3,534,036	-0.02(-1.00%)
Nov 16, 2009	1.900	1.925	1.900	1.919	5,498,777	+0.02(+1.01%)
Nov 13, 2009	1.878	1.900	1.873	1.900	5,888,085	+0.02(+1.17%)
Nov 12, 2009	1.911	1.911	1.873	1.878	5,034,696	-0.03(-1.73%)
Nov 11, 2009	1.911	1.925	1.900	1.911	4,946,861	+0.01(+0.58%)
Nov 10, 2009	1.917	1.933	1.892	1.900	5,583,419	-0.03(-1.71%)
Nov 09, 2009	1.906	1.941	1.903	1.933	5,285,626	+0.03(+1.59%)
Nov 06, 2009	1.914	1.933	1.881	1.903	8,501,131	-0.03(-1.42%)
Nov 05, 2009	1.914	1.933	1.895	1.930	9,979,871	+0.02(+1.15%)
Nov 04, 2009	1.944	1.952	1.903	1.908	11,271,187	-0.03(-1.42%)
Nov 03, 2009	1.903	1.947	1.884	1.936	7,393,175	+0.02(+1.00%)

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.