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 (%)
Jan 30, 2009 1.688 1.752 1.688 1.705 0 +0.02(+1.47%)
Jan 29, 2009 1.735 1.752 1.680 1.680 2,281,455 -0.07(-4.08%)
Jan 28, 2009 1.793 1.793 1.716 1.752 2,768,420 -0.01(-0.47%)
Jan 27, 2009 1.702 1.765 1.669 1.760 2,247,788 +0.07(+3.90%)
Jan 26, 2009 1.691 1.771 1.678 1.694 2,085,188 +0.01(+0.65%)
Jan 23, 2009 1.631 1.721 1.600 1.683 2,490,434 +0.04(+2.51%)
Jan 22, 2009 1.691 1.719 1.636 1.642 4,007,281 -0.05(-3.08%)
Jan 21, 2009 1.686 1.732 1.609 1.694 7,024,282 +0.03(+1.82%)
Jan 20, 2009 1.801 1.801 1.620 1.664 7,770,905 -0.14(-7.63%)
Jan 16, 2009 1.812 1.859 1.732 1.801 2,891,728 +0.01(+0.77%)
Jan 15, 2009 1.746 1.809 1.705 1.787 2,550,083 +0.04(+2.36%)
Jan 14, 2009 1.763 1.787 1.721 1.746 1,998,909 -0.05(-2.76%)
Jan 13, 2009 1.702 1.796 1.688 1.796 3,133,255 +0.08(+4.81%)
Jan 12, 2009 1.713 1.760 1.680 1.713 2,559,618 -0.05(-2.66%)
Jan 09, 2009 1.804 1.809 1.741 1.760 3,469,598 -0.06(-3.03%)
Jan 08, 2009 1.815 1.829 1.779 1.815 2,369,155 -0.02(-1.05%)
Jan 07, 2009 1.804 1.864 1.798 1.834 2,097,464 -0.01(-0.74%)
Jan 06, 2009 1.842 1.886 1.771 1.848 4,189,274 +0.02(+0.90%)
Jan 05, 2009 1.749 1.851 1.724 1.831 4,302,172 +0.08(+4.55%)
Jan 02, 2009 1.771 1.793 1.721 1.752 0 -0.02(-0.93%)
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.