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 (%)
Jun 30, 2009 1.988 1.994 1.952 1.983 5,380,552 +0.01(+0.70%)
Jun 29, 2009 1.985 1.991 1.952 1.969 3,893,060 -0.01(-0.69%)
Jun 26, 2009 1.936 1.991 1.928 1.983 6,449,151 +0.04(+2.27%)
Jun 25, 2009 1.914 1.939 1.911 1.939 3,658,304 +0.04(+2.03%)
Jun 24, 2009 1.917 1.939 1.895 1.900 3,681,996 -0.01(-0.43%)
Jun 23, 2009 1.903 1.944 1.897 1.908 3,867,543 +0.01(+0.58%)
Jun 22, 2009 1.936 1.939 1.889 1.897 4,716,088 -0.04(-2.27%)
Jun 19, 2009 1.892 1.944 1.878 1.941 5,518,945 +0.07(+3.67%)
Jun 18, 2009 1.845 1.884 1.845 1.873 1,822,686 +0.02(+1.04%)
Jun 17, 2009 1.829 1.884 1.826 1.853 2,964,734 +0.02(+1.05%)
Jun 16, 2009 1.859 1.859 1.812 1.834 2,126,229 -0.01(-0.30%)
Jun 15, 2009 1.867 1.867 1.829 1.840 2,825,683 -0.03(-1.62%)
Jun 12, 2009 1.820 1.870 1.820 1.870 3,526,337 +0.03(+1.80%)
Jun 11, 2009 1.823 1.862 1.798 1.837 5,234,400 +0.02(+1.21%)
Jun 10, 2009 1.881 1.886 1.774 1.815 9,436,940 -0.07(-3.51%)
Jun 09, 2009 1.900 1.911 1.873 1.881 3,459,779 -0.02(-0.87%)
Jun 08, 2009 1.895 1.908 1.881 1.897 3,272,535 -0.02(-1.29%)
Jun 05, 2009 1.966 1.980 1.903 1.922 3,576,186 -0.05(-2.51%)
Jun 04, 2009 1.950 1.977 1.933 1.972 4,314,023 +0.03(+1.56%)
Jun 03, 2009 1.919 1.941 1.906 1.941 3,406,403 +0.02(+1.15%)
Jun 02, 2009 1.851 1.922 1.851 1.919 4,665,392 +0.06(+3.10%)
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.