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 (%)
Oct 31, 2014 2.504 2.504 2.475 2.494 3,325,020 +0.00(+0.19%)
Oct 30, 2014 2.475 2.494 2.455 2.489 2,144,628 +0.02(+0.78%)
Oct 29, 2014 2.504 2.504 2.460 2.470 1,816,146 -0.03(-1.34%)
Oct 28, 2014 2.494 2.513 2.479 2.504 3,026,615 +0.01(+0.39%)
Oct 27, 2014 2.479 2.504 2.489 2.494 2,155,104 +0.00(+0.19%)
Oct 24, 2014 2.494 2.494 2.465 2.489 1,935,364 +0.00(+0.00%)
Oct 23, 2014 2.489 2.494 2.479 2.489 1,927,283 +0.00(+0.19%)
Oct 22, 2014 2.494 2.508 2.479 2.484 2,351,457 -0.01(-0.58%)
Oct 21, 2014 2.475 2.504 2.446 2.499 2,274,739 +0.03(+1.17%)
Oct 20, 2014 2.470 2.475 2.451 2.470 1,550,316 +0.01(+0.59%)
Oct 17, 2014 2.475 2.475 2.446 2.455 1,267,952 +0.00(+0.00%)
Oct 16, 2014 2.470 2.470 2.451 2.455 1,819,230 -0.02(-0.78%)
Oct 15, 2014 2.475 2.504 2.455 2.475 2,815,345 -0.00(-0.19%)
Oct 14, 2014 2.489 2.494 2.472 2.479 2,984,080 +0.00(+0.00%)
Oct 13, 2014 2.436 2.494 2.431 2.479 2,505,465 +0.04(+1.77%)
Oct 10, 2014 2.417 2.446 2.417 2.436 3,208,721 +0.01(+0.60%)
Oct 09, 2014 2.403 2.427 2.403 2.422 2,253,206 +0.02(+0.80%)
Oct 08, 2014 2.355 2.407 2.350 2.403 2,919,182 +0.04(+1.83%)
Oct 07, 2014 2.326 2.367 2.326 2.359 2,064,476 +0.02(+1.03%)
Oct 06, 2014 2.326 2.355 2.316 2.335 1,918,846 +0.01(+0.41%)
Oct 03, 2014 2.331 2.331 2.307 2.326 1,348,789 +0.00(+0.21%)
Oct 02, 2014 2.311 2.326 2.302 2.321 1,849,869 +0.00(+0.21%)
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.