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, 2014 2.355 2.355 2.302 2.302 2,958,531 -0.04(-1.84%)
Sep 29, 2014 2.355 2.359 2.335 2.345 2,129,443 -0.01(-0.61%)
Sep 26, 2014 2.359 2.359 2.326 2.359 3,313,101 +0.01(+0.41%)
Sep 25, 2014 2.345 2.354 2.336 2.350 2,089,513 +0.01(+0.40%)
Sep 24, 2014 2.336 2.352 2.336 2.340 2,556,610 +0.00(+0.00%)
Sep 23, 2014 2.359 2.359 2.340 2.340 2,002,206 -0.02(-0.79%)
Sep 22, 2014 2.364 2.382 2.354 2.359 1,895,974 -0.01(-0.59%)
Sep 19, 2014 2.359 2.378 2.354 2.373 4,346,916 +0.02(+0.99%)
Sep 18, 2014 2.359 2.364 2.350 2.350 1,957,388 -0.01(-0.40%)
Sep 17, 2014 2.364 2.382 2.359 2.359 1,301,561 -0.00(-0.20%)
Sep 16, 2014 2.354 2.368 2.345 2.364 2,419,783 +0.01(+0.40%)
Sep 15, 2014 2.340 2.359 2.336 2.354 2,127,424 +0.01(+0.40%)
Sep 12, 2014 2.396 2.396 2.340 2.345 2,178,868 -0.05(-2.14%)
Sep 11, 2014 2.368 2.401 2.368 2.396 1,852,123 +0.03(+1.18%)
Sep 10, 2014 2.387 2.387 2.368 2.368 1,516,238 -0.02(-0.98%)
Sep 09, 2014 2.396 2.406 2.392 2.392 1,399,620 -0.01(-0.39%)
Sep 08, 2014 2.396 2.406 2.387 2.401 2,026,096 +0.00(+0.19%)
Sep 05, 2014 2.387 2.401 2.382 2.396 979,116 +0.00(+0.20%)
Sep 04, 2014 2.406 2.406 2.382 2.392 1,200,445 -0.01(-0.39%)
Sep 03, 2014 2.415 2.415 2.392 2.401 3,396,400 -0.00(-0.19%)
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.