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, 2007 2.555 2.571 2.538 2.566 1,081,118 +0.02(+0.86%)
May 30, 2007 2.563 2.568 2.537 2.544 1,318,215 -0.04(-1.49%)
May 29, 2007 2.544 2.593 2.533 2.582 1,102,937 +0.03(+1.08%)
May 25, 2007 2.519 2.585 2.519 2.555 859,294 +0.04(+1.75%)
May 24, 2007 2.618 2.626 2.505 2.511 1,980,050 -0.12(-4.50%)
May 23, 2007 2.695 2.709 2.610 2.629 2,536,065 -0.06(-2.15%)
May 22, 2007 2.684 2.750 2.684 2.687 2,148,418 -0.01(-0.31%)
May 21, 2007 2.667 2.742 2.662 2.695 2,007,687 +0.02(+0.72%)
May 18, 2007 2.632 2.684 2.623 2.676 740,382 +0.02(+0.72%)
May 17, 2007 2.656 2.678 2.648 2.656 902,568 -0.02(-0.82%)
May 16, 2007 2.640 2.678 2.640 2.678 529,831 +0.04(+1.56%)
May 15, 2007 2.711 2.742 2.634 2.637 818,930 -0.07(-2.54%)
May 14, 2007 2.750 2.755 2.689 2.706 1,315,306 -0.04(-1.60%)
May 11, 2007 2.750 2.758 2.720 2.750 1,109,119 +0.01(+0.50%)
May 10, 2007 2.750 2.758 2.722 2.736 1,452,400 -0.02(-0.80%)
May 09, 2007 2.736 2.766 2.722 2.758 2,015,324 +0.01(+0.40%)
May 08, 2007 2.681 2.750 2.645 2.747 1,315,306 +0.06(+2.25%)
May 07, 2007 2.720 2.736 2.684 2.687 1,810,591 -0.02(-0.71%)
May 04, 2007 2.687 2.731 2.687 2.706 991,661 +0.02(+0.61%)
May 03, 2007 2.722 2.731 2.681 2.689 735,655 -0.03(-1.21%)
May 02, 2007 2.667 2.722 2.667 2.722 646,925 +0.06(+2.17%)
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.