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 30, 2013 1.902 1.918 1.864 1.872 3,029,483 -0.04(-2.21%)
Aug 29, 2013 1.859 1.914 1.859 1.914 1,953,591 +0.05(+2.95%)
Aug 28, 2013 1.880 1.889 1.851 1.859 2,695,006 -0.03(-1.35%)
Aug 27, 2013 1.885 1.923 1.872 1.885 4,435,316 -0.01(-0.67%)
Aug 26, 2013 1.902 1.923 1.889 1.897 1,637,409 -0.00(-0.22%)
Aug 23, 2013 1.872 1.910 1.864 1.902 1,673,654 +0.03(+1.81%)
Aug 22, 2013 1.851 1.868 1.847 1.868 1,192,028 +0.02(+0.91%)
Aug 21, 2013 1.864 1.872 1.847 1.851 1,809,788 -0.02(-0.90%)
Aug 20, 2013 1.838 1.889 1.834 1.868 2,919,658 +0.03(+1.61%)
Aug 19, 2013 1.935 1.940 1.826 1.838 4,287,470 -0.10(-5.02%)
Aug 16, 2013 1.961 1.965 1.927 1.935 2,148,319 -0.02(-1.08%)
Aug 15, 2013 1.978 1.978 1.952 1.956 1,958,979 -0.03(-1.49%)
Aug 14, 2013 1.982 1.990 1.978 1.986 985,974 +0.00(+0.00%)
Aug 13, 2013 1.999 2.007 1.978 1.986 1,391,664 -0.02(-1.05%)
Aug 12, 2013 1.999 2.011 1.986 2.007 2,012,507 +0.01(+0.64%)
Aug 09, 2013 1.978 1.999 1.978 1.994 2,010,815 +0.02(+0.85%)
Aug 08, 2013 1.990 2.020 1.973 1.978 1,912,877 -0.01(-0.64%)
Aug 07, 2013 1.990 1.999 1.965 1.990 1,596,035 +0.00(+0.00%)
Aug 06, 2013 1.990 2.007 1.978 1.990 1,207,197 -0.00(-0.21%)
Aug 05, 2013 2.037 2.041 1.969 1.994 2,643,470 -0.04(-1.87%)
Aug 02, 2013 2.020 2.041 2.016 2.033 1,575,203 +0.02(+1.05%)
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.