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 29, 2008 1.787 1.826 1.774 1.798 0 +0.00(+0.00%)
Aug 28, 2008 1.760 1.812 1.738 1.798 5,977,750 +0.05(+2.67%)
Aug 27, 2008 1.746 1.760 1.713 1.752 3,761,794 +0.01(+0.79%)
Aug 26, 2008 1.721 1.741 1.691 1.738 3,085,166 +0.02(+1.12%)
Aug 25, 2008 1.749 1.749 1.702 1.719 6,114,248 -0.02(-1.26%)
Aug 22, 2008 1.708 1.752 1.675 1.741 0 +0.03(+1.93%)
Aug 21, 2008 1.697 1.741 1.697 1.708 2,929,100 -0.02(-1.43%)
Aug 20, 2008 1.666 1.735 1.662 1.732 2,630,733 +0.07(+4.48%)
Aug 19, 2008 1.713 1.713 1.633 1.658 3,298,877 -0.05(-3.21%)
Aug 18, 2008 1.741 1.779 1.702 1.713 1,921,042 -0.03(-1.58%)
Aug 15, 2008 1.757 1.793 1.710 1.741 0 -0.00(-0.16%)
Aug 14, 2008 1.738 1.765 1.738 1.743 2,035,626 +0.01(+0.48%)
Aug 13, 2008 1.732 1.746 1.697 1.735 1,526,286 +0.00(+0.00%)
Aug 12, 2008 1.749 1.785 1.721 1.735 2,052,801 -0.01(-0.79%)
Aug 11, 2008 1.716 1.779 1.694 1.749 3,272,611 +0.04(+2.25%)
Aug 08, 2008 1.653 1.719 1.650 1.710 4,034,147 +0.05(+2.98%)
Aug 07, 2008 1.708 1.724 1.628 1.661 3,515,515 -0.08(-4.43%)
Aug 06, 2008 1.705 1.801 1.694 1.738 5,206,424 +0.08(+4.98%)
Aug 05, 2008 1.631 1.664 1.614 1.655 4,165,692 +0.05(+2.91%)
Aug 04, 2008 1.680 1.680 1.603 1.609 4,493,213 -0.07(-4.26%)
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.