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 (%)
Dec 31, 2008 1.765 1.796 1.721 1.768 3,647,711 +0.00(+0.16%)
Dec 30, 2008 1.710 1.765 1.670 1.765 1,285,742 +0.04(+2.56%)
Dec 29, 2008 1.710 1.749 1.677 1.721 1,307,240 -0.09(-4.72%)
Dec 26, 2008 1.815 1.829 1.776 1.807 1,070,503 +0.01(+0.61%)
Dec 24, 2008 1.807 1.831 1.774 1.796 595,451 +0.01(+0.62%)
Dec 23, 2008 1.763 1.831 1.749 1.785 2,494,558 +0.05(+2.69%)
Dec 22, 2008 1.699 1.738 1.589 1.738 3,977,476 +0.05(+2.76%)
Dec 19, 2008 1.730 1.768 1.661 1.691 5,843,619 -0.01(-0.65%)
Dec 18, 2008 1.760 1.779 1.675 1.702 3,050,460 -0.05(-2.98%)
Dec 17, 2008 1.815 1.875 1.697 1.754 7,057,163 -0.06(-3.48%)
Dec 16, 2008 1.710 1.826 1.661 1.818 5,374,025 +0.13(+7.48%)
Dec 15, 2008 1.614 1.705 1.589 1.691 5,852,492 +0.09(+5.49%)
Dec 12, 2008 1.457 1.603 1.457 1.603 3,341,504 +0.10(+6.97%)
Dec 11, 2008 1.622 1.642 1.496 1.499 3,602,692 -0.15(-9.02%)
Dec 10, 2008 1.661 1.666 1.600 1.647 2,878,048 -0.01(-0.83%)
Dec 09, 2008 1.719 1.749 1.647 1.661 3,067,758 -0.04(-2.58%)
Dec 08, 2008 1.708 1.757 1.664 1.705 3,242,399 +0.00(+0.16%)
Dec 05, 2008 1.584 1.724 1.584 1.702 3,958,250 +0.06(+3.69%)
Dec 04, 2008 1.620 1.694 1.600 1.642 5,002,350 -0.04(-2.61%)
Dec 03, 2008 1.669 1.746 1.614 1.686 3,295,826 +0.02(+0.99%)
Dec 02, 2008 1.578 1.691 1.555 1.669 3,983,269 +0.13(+8.59%)
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.