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 (%)
Apr 30, 2008 1.763 1.837 1.760 1.837 26,399,140 +0.07(+4.21%)
Apr 29, 2008 1.796 1.796 1.713 1.763 2,488,093 -0.03(-1.84%)
Apr 28, 2008 1.842 1.842 1.774 1.796 4,285,695 -0.05(-2.68%)
Apr 25, 2008 1.884 1.884 1.834 1.845 3,862,626 -0.02(-1.32%)
Apr 24, 2008 1.831 1.889 1.831 1.870 6,034,656 +0.04(+2.10%)
Apr 23, 2008 1.897 1.914 1.820 1.831 4,041,809 -0.06(-3.20%)
Apr 22, 2008 1.933 1.955 1.884 1.892 2,656,570 -0.04(-1.99%)
Apr 21, 2008 1.950 1.950 1.917 1.930 5,785,770 +0.01(+0.72%)
Apr 18, 2008 1.925 1.955 1.884 1.917 4,815,436 +0.03(+1.46%)
Apr 17, 2008 1.834 1.903 1.826 1.889 7,017,780 +0.05(+2.54%)
Apr 16, 2008 1.853 1.856 1.809 1.842 6,350,606 +0.01(+0.75%)
Apr 15, 2008 1.853 1.873 1.798 1.829 4,714,244 -0.02(-1.34%)
Apr 14, 2008 1.815 1.897 1.815 1.853 2,485,820 +0.06(+3.37%)
Apr 11, 2008 1.829 1.862 1.782 1.793 2,004,386 -0.07(-3.98%)
Apr 10, 2008 1.823 1.900 1.790 1.867 3,685,185 +0.04(+2.11%)
Apr 09, 2008 1.881 1.889 1.812 1.829 2,670,239 -0.05(-2.64%)
Apr 08, 2008 1.837 1.906 1.815 1.878 3,723,732 +0.02(+1.19%)
Apr 07, 2008 1.848 1.908 1.812 1.856 8,424,074 +0.02(+0.90%)
Apr 04, 2008 1.851 1.875 1.831 1.840 5,073,614 -0.01(-0.74%)
Apr 03, 2008 1.831 1.884 1.801 1.853 3,708,822 +0.00(+0.15%)
Apr 02, 2008 1.815 1.941 1.807 1.851 8,231,240 +0.03(+1.82%)
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.