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 (%)
Sep 30, 2005 2.274 2.291 2.255 2.274 761,474 -0.01(-0.36%)
Sep 29, 2005 2.255 2.282 2.230 2.282 1,241,850 +0.03(+1.22%)
Sep 28, 2005 2.288 2.307 2.244 2.255 1,717,135 -0.03(-1.44%)
Sep 27, 2005 2.324 2.332 2.277 2.288 821,475 -0.04(-1.65%)
Sep 26, 2005 2.277 2.335 2.263 2.326 873,840 +0.04(+1.68%)
Sep 23, 2005 2.288 2.304 2.263 2.288 657,107 -0.02(-0.83%)
Sep 22, 2005 2.282 2.351 2.238 2.307 1,611,677 +0.02(+0.72%)
Sep 21, 2005 2.335 2.340 2.291 2.291 1,305,488 -0.04(-1.88%)
Sep 20, 2005 2.310 2.370 2.308 2.335 1,669,497 +0.02(+0.95%)
Sep 19, 2005 2.304 2.337 2.304 2.313 1,239,668 -0.03(-1.29%)
Sep 16, 2005 2.406 2.406 2.313 2.343 2,772,071 -0.04(-1.73%)
Sep 15, 2005 2.395 2.420 2.379 2.384 589,106 -0.02(-0.69%)
Sep 14, 2005 2.431 2.450 2.390 2.401 893,841 -0.03(-1.36%)
Sep 13, 2005 2.461 2.475 2.428 2.434 1,490,220 -0.04(-1.45%)
Sep 12, 2005 2.447 2.489 2.445 2.469 725,836 +0.02(+0.90%)
Sep 09, 2005 2.453 2.469 2.439 2.447 991,298 -0.01(-0.34%)
Sep 08, 2005 2.483 2.483 2.447 2.456 691,654 -0.04(-1.43%)
Sep 07, 2005 2.508 2.513 2.472 2.491 928,751 -0.03(-1.20%)
Sep 06, 2005 2.467 2.533 2.461 2.522 1,244,759 +0.06(+2.23%)
Sep 02, 2005 2.489 2.497 2.447 2.467 968,024 -0.02(-0.99%)
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.