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 (%)
Jun 29, 2012 2.632 2.636 2.610 2.624 3,998,604 +0.01(+0.43%)
Jun 28, 2012 2.595 2.613 2.587 2.613 2,751,160 +0.01(+0.57%)
Jun 27, 2012 2.546 2.602 2.542 2.598 3,209,919 +0.06(+2.20%)
Jun 26, 2012 2.557 2.572 2.542 2.542 2,831,812 -0.02(-0.73%)
Jun 25, 2012 2.587 2.602 2.561 2.561 3,317,893 -0.03(-1.29%)
Jun 22, 2012 2.587 2.602 2.587 2.595 4,894,821 +0.01(+0.29%)
Jun 21, 2012 2.572 2.587 2.569 2.587 2,723,526 +0.01(+0.43%)
Jun 20, 2012 2.583 2.591 2.569 2.576 2,488,005 +0.00(+0.00%)
Jun 19, 2012 2.546 2.591 2.546 2.576 3,005,561 +0.03(+1.17%)
Jun 18, 2012 2.546 2.557 2.542 2.546 2,428,406 +0.00(+0.00%)
Jun 15, 2012 2.561 2.576 2.546 2.546 3,958,664 -0.02(-0.73%)
Jun 14, 2012 2.546 2.565 2.542 2.565 2,718,564 +0.01(+0.58%)
Jun 13, 2012 2.542 2.561 2.528 2.550 3,319,405 +0.01(+0.29%)
Jun 12, 2012 2.531 2.546 2.513 2.542 3,895,699 +0.01(+0.44%)
Jun 11, 2012 2.542 2.550 2.531 2.531 3,007,568 +0.00(+0.00%)
Jun 08, 2012 2.505 2.535 2.505 2.531 2,119,966 +0.03(+1.04%)
Jun 07, 2012 2.516 2.524 2.498 2.505 2,398,346 -0.01(-0.44%)
Jun 06, 2012 2.490 2.516 2.487 2.516 2,954,244 +0.04(+1.50%)
Jun 05, 2012 2.468 2.490 2.457 2.479 3,620,557 +0.01(+0.60%)
Jun 04, 2012 2.472 2.487 2.453 2.464 2,932,982 -0.01(-0.30%)
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.