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 (%)
May 31, 2006 2.137 2.183 2.117 2.172 894,568 +0.04(+1.67%)
May 30, 2006 2.186 2.186 2.131 2.137 824,748 -0.05(-2.26%)
May 26, 2006 2.205 2.214 2.178 2.186 680,017 +0.00(+0.00%)
May 25, 2006 2.186 2.211 2.175 2.186 874,204 +0.02(+0.89%)
May 24, 2006 2.148 2.197 2.104 2.167 1,104,028 +0.02(+0.77%)
May 23, 2006 2.249 2.252 2.142 2.150 649,107 -0.09(-3.81%)
May 22, 2006 2.170 2.241 2.159 2.236 651,289 +0.07(+3.04%)
May 19, 2006 2.156 2.172 2.131 2.170 607,288 +0.00(+0.13%)
May 18, 2006 2.189 2.238 2.167 2.167 425,465 -0.03(-1.25%)
May 17, 2006 2.227 2.241 2.172 2.194 735,291 -0.02(-1.12%)
May 16, 2006 2.183 2.225 2.181 2.219 689,472 +0.05(+2.28%)
May 15, 2006 2.170 2.200 2.150 2.170 2,316,423 +0.01(+0.25%)
May 12, 2006 2.131 2.194 2.117 2.164 856,749 +0.02(+0.90%)
May 11, 2006 2.159 2.200 2.131 2.145 1,480,765 -0.02(-0.89%)
May 10, 2006 2.203 2.252 2.159 2.164 568,014 -0.06(-2.48%)
May 09, 2006 2.192 2.310 2.189 2.219 920,387 +0.01(+0.62%)
May 08, 2006 2.167 2.219 2.159 2.205 737,473 +0.03(+1.52%)
May 05, 2006 2.139 2.183 2.128 2.172 644,016 +0.04(+1.67%)
May 04, 2006 2.159 2.183 2.131 2.137 573,105 -0.03(-1.40%)
May 03, 2006 2.161 2.197 2.159 2.167 773,474 +0.02(+0.77%)
May 02, 2006 2.159 2.186 2.145 2.150 625,470 -0.02(-0.76%)
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.