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, 2006 2.145 2.167 2.142 2.153 635,652 +0.00(+0.13%)
Aug 30, 2006 2.150 2.167 2.148 2.150 952,388 -0.01(-0.26%)
Aug 29, 2006 2.153 2.167 2.134 2.156 462,557 +0.01(+0.38%)
Aug 28, 2006 2.150 2.167 2.139 2.148 603,288 +0.00(+0.13%)
Aug 25, 2006 2.142 2.161 2.128 2.145 854,567 +0.00(+0.00%)
Aug 24, 2006 2.145 2.172 2.120 2.145 789,474 +0.00(+0.00%)
Aug 23, 2006 2.197 2.197 2.128 2.145 3,425,542 -0.05(-2.13%)
Aug 22, 2006 2.194 2.203 2.172 2.192 565,105 -0.01(-0.38%)
Aug 21, 2006 2.216 2.230 2.192 2.200 795,656 -0.03(-1.48%)
Aug 18, 2006 2.266 2.266 2.222 2.233 674,199 -0.03(-1.22%)
Aug 17, 2006 2.230 2.269 2.214 2.260 2,741,161 +0.03(+1.36%)
Aug 16, 2006 2.241 2.244 2.214 2.230 2,529,883 -0.01(-0.25%)
Aug 15, 2006 2.214 2.241 2.214 2.236 3,076,442 +0.04(+1.63%)
Aug 14, 2006 2.214 2.238 2.189 2.200 1,633,860 -0.02(-0.87%)
Aug 11, 2006 2.227 2.238 2.203 2.219 505,467 -0.03(-1.22%)
Aug 10, 2006 2.186 2.249 2.178 2.247 522,195 +0.04(+1.74%)
Aug 09, 2006 2.263 2.266 2.189 2.208 1,131,301 -0.03(-1.23%)
Aug 08, 2006 2.230 2.252 2.214 2.236 1,085,846 -0.00(-0.12%)
Aug 07, 2006 2.227 2.241 2.214 2.238 684,017 -0.01(-0.25%)
Aug 04, 2006 2.214 2.255 2.208 2.244 998,934 +0.05(+2.13%)
Aug 03, 2006 2.172 2.200 2.161 2.197 430,920 +0.02(+0.88%)
Aug 02, 2006 2.172 2.208 2.167 2.178 790,929 -0.02(-0.88%)
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.