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 (%)
Mar 31, 2008 1.677 1.746 1.666 1.686 5,289,590 +0.01(+0.82%)
Mar 28, 2008 1.688 1.694 1.598 1.672 5,560,692 -0.02(-0.98%)
Mar 27, 2008 1.746 1.757 1.655 1.688 3,674,916 -0.04(-2.23%)
Mar 26, 2008 1.801 1.862 1.710 1.727 6,846,241 -0.12(-6.41%)
Mar 25, 2008 1.859 1.859 1.787 1.845 5,665,782 -0.01(-0.74%)
Mar 24, 2008 1.919 1.972 1.837 1.859 5,720,248 -0.06(-3.15%)
Mar 21, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.00(+0.00%)
Mar 20, 2008 1.666 1.925 1.650 1.919 12,273,460 +0.27(+16.14%)
Mar 19, 2008 1.699 1.782 1.622 1.653 13,600,102 -0.04(-2.28%)
Mar 18, 2008 1.444 1.713 1.444 1.691 16,886,542 +0.32(+23.00%)
Mar 17, 2008 1.292 1.424 1.127 1.375 10,335,793 +0.04(+3.09%)
Mar 14, 2008 1.548 1.548 1.182 1.334 23,359,062 -0.20(-12.93%)
Mar 13, 2008 1.545 1.609 1.416 1.532 15,775,416 -0.12(-7.32%)
Mar 12, 2008 1.609 1.730 1.556 1.653 16,043,684 +0.04(+2.74%)
Mar 11, 2008 1.677 1.771 1.512 1.609 21,129,414 +0.08(+5.41%)
Mar 10, 2008 1.664 1.705 1.512 1.526 13,920,252 -0.12(-7.50%)
Mar 07, 2008 1.526 1.765 1.499 1.650 30,810,976 -0.06(-3.69%)
Mar 06, 2008 2.106 2.172 1.625 1.713 47,844,084 -0.72(-29.60%)
Mar 05, 2008 2.527 2.546 2.420 2.434 3,849,553 -0.07(-2.96%)
Mar 04, 2008 2.497 2.516 2.436 2.508 5,845,782 -0.01(-0.33%)
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.