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 (%)
Aug 31, 2005 2.329 2.439 2.324 2.439 1,381,490 +0.10(+4.11%)
Aug 30, 2005 2.304 2.346 2.293 2.343 869,840 +0.01(+0.59%)
Aug 29, 2005 2.299 2.332 2.299 2.329 1,025,480 +0.02(+0.71%)
Aug 26, 2005 2.365 2.365 2.307 2.313 1,358,944 -0.06(-2.44%)
Aug 25, 2005 2.398 2.406 2.357 2.370 1,173,484 -0.04(-1.49%)
Aug 24, 2005 2.414 2.425 2.406 2.406 1,170,211 -0.01(-0.57%)
Aug 23, 2005 2.423 2.434 2.398 2.420 1,290,942 -0.01(-0.45%)
Aug 22, 2005 2.406 2.447 2.406 2.431 1,042,572 +0.02(+1.03%)
Aug 19, 2005 2.357 2.409 2.357 2.406 1,286,578 +0.05(+1.98%)
Aug 18, 2005 2.337 2.381 2.337 2.359 1,293,851 +0.01(+0.47%)
Aug 17, 2005 2.348 2.376 2.337 2.348 1,148,756 -0.00(-0.12%)
Aug 16, 2005 2.351 2.384 2.343 2.351 1,093,119 -0.02(-0.70%)
Aug 15, 2005 2.370 2.384 2.343 2.368 3,019,713 -0.02(-0.92%)
Aug 12, 2005 2.392 2.401 2.368 2.390 1,862,229 -0.01(-0.46%)
Aug 11, 2005 2.401 2.420 2.395 2.401 1,744,408 -0.01(-0.23%)
Aug 10, 2005 2.420 2.461 2.406 2.406 1,806,591 -0.03(-1.13%)
Aug 09, 2005 2.434 2.458 2.419 2.434 2,118,599 +0.00(+0.00%)
Aug 08, 2005 2.431 2.461 2.406 2.434 2,943,348 +0.00(+0.11%)
Aug 05, 2005 2.483 2.505 2.379 2.431 3,787,733 -0.07(-2.86%)
Aug 04, 2005 2.535 2.541 2.500 2.502 1,310,215 -0.04(-1.73%)
Aug 03, 2005 2.557 2.563 2.538 2.546 1,034,208 -0.02(-0.64%)
Aug 02, 2005 2.522 2.566 2.516 2.563 1,297,124 +0.02(+0.87%)
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.