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, 2009 2.101 2.117 2.073 2.073 6,853,117 -0.02(-1.05%)
Jul 30, 2009 2.079 2.112 2.079 2.095 6,838,717 +0.04(+2.14%)
Jul 29, 2009 2.084 2.093 2.035 2.051 4,934,610 -0.03(-1.32%)
Jul 28, 2009 2.073 2.095 2.065 2.079 7,677,142 +0.01(+0.27%)
Jul 27, 2009 2.043 2.084 2.035 2.073 10,561,904 +0.07(+3.29%)
Jul 24, 2009 1.999 2.024 1.994 2.007 3,665 +0.00(+0.14%)
Jul 23, 2009 2.007 2.013 1.996 2.005 8,793,240 -0.00(-0.14%)
Jul 22, 2009 2.032 2.032 1.999 2.007 10,730,704 -0.10(-4.70%)
Jul 21, 2009 2.104 2.106 2.084 2.106 10,135,336 +0.02(+0.79%)
Jul 20, 2009 2.090 2.109 2.076 2.090 10,688,780 +0.02(+1.06%)
Jul 17, 2009 2.076 2.076 2.062 2.068 5,217,985 -0.00(-0.13%)
Jul 16, 2009 2.073 2.079 2.060 2.071 5,705,688 -0.01(-0.26%)
Jul 15, 2009 2.095 2.095 2.060 2.076 6,722,870 +0.01(+0.53%)
Jul 14, 2009 2.051 2.071 2.024 2.065 4,045,587 +0.03(+1.49%)
Jul 13, 2009 2.013 2.035 2.013 2.035 6,477,668 +0.04(+1.93%)
Jul 10, 2009 1.950 2.012 1.950 1.996 3,565,855 +0.02(+1.26%)
Jul 09, 2009 1.977 1.988 1.837 1.972 4,110,476 -0.00(-0.14%)
Jul 08, 2009 1.969 1.988 1.950 1.974 5,076,086 +0.00(+0.00%)
Jul 07, 2009 2.010 2.013 1.972 1.974 3,701,658 -0.03(-1.51%)
Jul 06, 2009 1.955 2.010 1.947 2.005 8,720,991 +0.06(+3.26%)
Jul 02, 2009 1.969 1.988 1.941 1.941 3,959,207 -0.05(-2.49%)
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.