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, 2013 2.582 2.607 2.566 2.594 3,996,484 +0.02(+0.80%)
Apr 29, 2013 2.566 2.586 2.553 2.574 2,685,797 +0.02(+0.64%)
Apr 26, 2013 2.557 2.570 2.557 2.557 2,702,937 -0.01(-0.32%)
Apr 25, 2013 2.566 2.578 2.553 2.566 3,312,491 +0.00(+0.00%)
Apr 24, 2013 2.566 2.574 2.554 2.566 2,036,986 +0.00(+0.16%)
Apr 23, 2013 2.529 2.561 2.529 2.561 2,842,102 +0.04(+1.63%)
Apr 22, 2013 2.487 2.541 2.483 2.520 2,036,784 +0.03(+1.16%)
Apr 19, 2013 2.483 2.500 2.471 2.492 1,557,073 +0.01(+0.33%)
Apr 18, 2013 2.467 2.504 2.467 2.483 2,293,695 +0.02(+0.67%)
Apr 17, 2013 2.512 2.512 2.463 2.467 2,972,234 -0.04(-1.64%)
Apr 16, 2013 2.487 2.512 2.471 2.508 2,525,373 +0.04(+1.67%)
Apr 15, 2013 2.533 2.537 2.467 2.467 2,941,090 -0.07(-2.76%)
Apr 12, 2013 2.537 2.545 2.520 2.537 2,356,573 +0.00(+0.16%)
Apr 11, 2013 2.529 2.537 2.520 2.533 1,318,815 +0.00(+0.00%)
Apr 10, 2013 2.533 2.543 2.529 2.533 2,079,088 +0.00(+0.16%)
Apr 09, 2013 2.541 2.549 2.524 2.529 2,026,272 -0.01(-0.49%)
Apr 08, 2013 2.537 2.545 2.529 2.541 1,658,933 +0.00(+0.16%)
Apr 05, 2013 2.512 2.541 2.496 2.537 1,911,998 +0.00(+0.00%)
Apr 04, 2013 2.512 2.537 2.504 2.537 2,209,281 +0.02(+0.82%)
Apr 03, 2013 2.532 2.556 2.508 2.516 3,837,416 -0.02(-0.95%)
Apr 02, 2013 2.552 2.556 2.528 2.540 2,961,314 +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.