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, 2013 2.113 2.117 2.045 2.054 3,559,403 -0.06(-2.80%)
Jul 30, 2013 2.155 2.176 2.104 2.113 3,426,535 +0.01(+0.60%)
Jul 29, 2013 2.134 2.134 2.083 2.100 2,690,154 -0.01(-0.40%)
Jul 26, 2013 2.100 2.121 2.096 2.109 1,669,333 -0.00(-0.20%)
Jul 25, 2013 2.104 2.121 2.092 2.113 1,989,940 +0.01(+0.40%)
Jul 24, 2013 2.147 2.155 2.075 2.104 3,182,286 -0.06(-2.92%)
Jul 23, 2013 2.185 2.185 2.155 2.168 2,104,600 -0.01(-0.39%)
Jul 22, 2013 2.168 2.180 2.159 2.176 1,778,159 -0.00(-0.19%)
Jul 19, 2013 2.176 2.185 2.168 2.180 1,490,243 -0.00(-0.19%)
Jul 18, 2013 2.199 2.206 2.178 2.185 2,998,477 -0.01(-0.39%)
Jul 17, 2013 2.138 2.193 2.138 2.193 2,134,136 +0.02(+0.97%)
Jul 16, 2013 2.189 2.197 2.164 2.172 1,802,319 -0.01(-0.58%)
Jul 15, 2013 2.155 2.193 2.142 2.185 2,252,594 +0.03(+1.37%)
Jul 12, 2013 2.193 2.197 2.151 2.155 3,077,805 -0.03(-1.54%)
Jul 11, 2013 2.134 2.193 2.130 2.189 3,192,616 +0.07(+3.39%)
Jul 10, 2013 2.113 2.138 2.113 2.117 4,380,230 -0.01(-0.40%)
Jul 09, 2013 2.075 2.130 2.075 2.126 5,024,008 +0.05(+2.44%)
Jul 08, 2013 1.969 2.087 1.969 2.075 8,001,849 +0.10(+5.14%)
Jul 05, 2013 2.244 2.248 1.952 1.973 17,070,032 -0.26(-11.72%)
Jul 03, 2013 2.282 2.290 2.202 2.235 3,188,950 -0.05(-2.04%)
Jul 02, 2013 2.323 2.335 2.274 2.282 2,882,071 -0.04(-1.77%)
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.