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, 2013 2.323 2.356 2.307 2.315 3,317,148 -0.02(-1.05%)
May 30, 2013 2.307 2.356 2.302 2.339 3,785,803 +0.04(+1.79%)
May 29, 2013 2.298 2.302 2.183 2.298 11,483,579 -0.02(-1.06%)
May 28, 2013 2.381 2.385 2.290 2.323 5,309,788 -0.05(-2.08%)
May 24, 2013 2.385 2.385 2.348 2.372 2,531,945 -0.01(-0.52%)
May 23, 2013 2.376 2.385 2.331 2.385 3,069,855 -0.01(-0.51%)
May 22, 2013 2.434 2.467 2.376 2.397 4,243,804 -0.04(-1.69%)
May 21, 2013 2.471 2.479 2.426 2.438 5,219,213 -0.04(-1.66%)
May 20, 2013 2.500 2.512 2.479 2.479 2,006,427 -0.03(-1.15%)
May 17, 2013 2.487 2.508 2.471 2.508 2,076,296 +0.03(+1.16%)
May 16, 2013 2.463 2.487 2.463 2.479 1,871,788 +0.02(+0.67%)
May 15, 2013 2.471 2.483 2.442 2.463 2,813,827 -0.03(-1.16%)
May 13, 2013 2.512 2.512 2.467 2.492 2,454,726 -0.03(-1.14%)
May 10, 2013 2.545 2.545 2.512 2.520 1,119,974 -0.02(-0.97%)
May 09, 2013 2.541 2.545 2.533 2.545 1,212,215 -0.00(-0.16%)
May 08, 2013 2.529 2.549 2.529 2.549 1,199,660 +0.02(+0.98%)
May 07, 2013 2.500 2.529 2.496 2.524 2,157,608 +0.02(+0.99%)
May 06, 2013 2.516 2.524 2.500 2.500 2,222,700 -0.01(-0.33%)
May 03, 2013 2.537 2.533 2.504 2.508 2,873,376 -0.02(-0.97%)
May 02, 2013 2.524 2.553 2.516 2.533 1,850,070 +0.00(+0.00%)
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.