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 (%)
Apr 30, 2009 1.787 1.834 1.760 1.768 5,508,712 -0.01(-0.31%)
Apr 29, 2009 1.730 1.782 1.713 1.774 5,818,542 +0.07(+4.03%)
Apr 28, 2009 1.699 1.741 1.669 1.705 4,852,259 -0.05(-2.97%)
Apr 27, 2009 1.774 1.779 1.743 1.757 8,602,704 +0.01(+0.47%)
Apr 24, 2009 1.779 1.779 1.746 1.749 11,379,136 -0.01(-0.47%)
Apr 23, 2009 1.741 1.774 1.738 1.757 6,432,176 +0.02(+1.43%)
Apr 22, 2009 1.765 1.785 1.730 1.732 5,431,314 -0.05(-2.63%)
Apr 21, 2009 1.738 1.785 1.719 1.779 4,908,853 +0.04(+2.21%)
Apr 20, 2009 1.804 1.804 1.735 1.741 4,325,253 -0.07(-3.65%)
Apr 17, 2009 1.820 1.837 1.782 1.807 3,110,727 -0.01(-0.45%)
Apr 16, 2009 1.809 1.840 1.741 1.815 3,874,859 +0.03(+1.54%)
Apr 15, 2009 1.752 1.793 1.730 1.787 4,550,135 +0.05(+2.85%)
Apr 14, 2009 1.809 1.818 1.735 1.738 6,380,476 -0.02(-0.94%)
Apr 13, 2009 1.699 1.776 1.699 1.754 5,570,812 -0.02(-1.09%)
Apr 09, 2009 1.710 1.774 1.691 1.774 5,124,648 +0.07(+4.03%)
Apr 08, 2009 1.702 1.732 1.655 1.705 3,575,499 +0.01(+0.49%)
Apr 07, 2009 1.754 1.774 1.697 1.697 3,003,051 -0.08(-4.49%)
Apr 06, 2009 1.760 1.785 1.730 1.776 3,008,688 -0.00(-0.15%)
Apr 03, 2009 1.721 1.782 1.705 1.779 6,204,784 +0.06(+3.35%)
Apr 02, 2009 1.705 1.774 1.697 1.721 5,093,305 -0.00(-0.16%)
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.