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 (%)
Jul 31, 2008 1.622 1.677 1.620 1.636 1,660,217 -0.01(-0.83%)
Jul 30, 2008 1.636 1.677 1.529 1.650 4,033,489 +0.02(+1.18%)
Jul 29, 2008 1.631 1.645 1.554 1.631 2,343,042 +0.03(+1.72%)
Jul 28, 2008 1.677 1.691 1.584 1.603 3,212,828 -0.07(-3.95%)
Jul 25, 2008 1.697 1.749 1.650 1.669 2,503,086 -0.02(-1.30%)
Jul 24, 2008 1.820 1.829 1.688 1.691 3,723,164 -0.12(-6.68%)
Jul 23, 2008 1.815 1.840 1.760 1.812 26,861,402 -0.00(-0.15%)
Jul 22, 2008 1.743 1.823 1.741 1.815 4,643,770 +0.06(+3.29%)
Jul 21, 2008 1.771 1.812 1.724 1.757 2,808,923 -0.08(-4.34%)
Jul 18, 2008 1.895 1.897 1.834 1.837 4,433,910 -0.05(-2.48%)
Jul 17, 2008 1.897 1.911 1.856 1.884 5,175,289 +0.02(+0.88%)
Jul 16, 2008 1.829 1.884 1.804 1.867 3,341,980 +0.05(+2.88%)
Jul 15, 2008 1.853 1.881 1.771 1.815 4,775,362 -0.07(-3.93%)
Jul 14, 2008 1.760 1.889 1.727 1.889 7,213,669 +0.15(+8.36%)
Jul 11, 2008 1.537 1.749 1.501 1.743 11,627,157 +0.18(+11.23%)
Jul 10, 2008 1.688 1.688 1.411 1.567 14,996,748 -0.12(-7.17%)
Jul 09, 2008 1.732 1.782 1.677 1.688 2,968,879 -0.06(-3.46%)
Jul 08, 2008 1.631 1.752 1.609 1.749 5,060,559 +0.10(+6.35%)
Jul 07, 2008 1.721 1.749 1.496 1.644 5,124,328 -0.08(-4.47%)
Jul 04, 2008 1.741 1.779 1.699 1.721 1,313,884 +0.00(+0.00%)
Jul 03, 2008 1.741 1.779 1.699 1.721 1,313,884 -0.02(-1.11%)
Jul 02, 2008 1.760 1.793 1.727 1.741 2,938,031 -0.03(-1.55%)
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.