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 (%)
May 29, 2009	1.804	1.831	1.796	1.831	3,623,882	+0.04(+1.99%)
May 28, 2009	1.809	1.815	1.774	1.796	4,768,242	-0.00(-0.15%)
May 27, 2009	1.873	1.873	1.774	1.798	4,485,162	-0.08(-4.11%)
May 26, 2009	1.840	1.884	1.829	1.875	3,036,379	+0.03(+1.49%)
May 22, 2009	1.870	1.873	1.837	1.848	2,234,795	-0.01(-0.44%)
May 21, 2009	1.826	1.881	1.820	1.856	2,983,196	+0.01(+0.75%)
May 20, 2009	1.873	1.897	1.840	1.842	4,308,569	-0.01(-0.74%)
May 19, 2009	1.862	1.886	1.848	1.856	3,660,824	-0.01(-0.74%)
May 18, 2009	1.796	1.878	1.796	1.870	3,723,946	+0.09(+4.94%)
May 15, 2009	1.809	1.815	1.771	1.782	5,851,164	-0.03(-1.67%)
May 14, 2009	1.809	1.826	1.790	1.812	5,564,692	+0.02(+1.38%)
May 13, 2009	1.798	1.818	1.771	1.787	5,950,582	-0.02(-1.07%)
May 12, 2009	1.848	1.848	1.796	1.807	4,474,889	-0.03(-1.50%)
May 11, 2009	1.812	1.862	1.801	1.834	5,808,698	-0.01(-0.74%)
May 08, 2009	1.796	1.856	1.790	1.848	9,270,536	+0.07(+4.02%)
May 07, 2009	1.829	1.831	1.757	1.776	8,224,302	-0.04(-1.97%)
May 06, 2009	1.809	1.812	1.741	1.812	5,276,041	+0.03(+1.54%)
May 05, 2009	1.787	1.812	1.754	1.785	4,967,847	-0.03(-1.67%)
May 04, 2009	1.782	1.815	1.782	1.815	4,262,967	+0.04(+2.17%)

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.