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 (%)
Jul 31, 2014 2.378 2.391 2.359 2.373 2,060,008 -0.02(-0.78%)
Jul 30, 2014 2.420 2.420 2.382 2.392 1,516,538 -0.03(-1.16%)
Jul 29, 2014 2.439 2.439 2.415 2.420 1,143,816 -0.01(-0.38%)
Jul 28, 2014 2.415 2.439 2.413 2.429 810,343 +0.01(+0.58%)
Jul 25, 2014 2.425 2.429 2.410 2.415 1,073,262 -0.01(-0.58%)
Jul 24, 2014 2.429 2.439 2.420 2.429 1,132,689 +0.00(+0.00%)
Jul 23, 2014 2.429 2.443 2.429 2.429 768,793 -0.00(-0.19%)
Jul 22, 2014 2.443 2.448 2.425 2.434 1,319,797 +0.00(+0.00%)
Jul 21, 2014 2.434 2.443 2.429 2.434 1,317,521 -0.01(-0.38%)
Jul 18, 2014 2.415 2.443 2.415 2.443 1,010,995 +0.02(+0.77%)
Jul 17, 2014 2.420 2.429 2.415 2.425 1,411,417 -0.01(-0.38%)
Jul 16, 2014 2.429 2.439 2.425 2.434 1,350,913 +0.00(+0.19%)
Jul 15, 2014 2.439 2.443 2.425 2.429 1,415,233 -0.01(-0.57%)
Jul 14, 2014 2.415 2.443 2.410 2.443 1,066,269 +0.03(+1.16%)
Jul 11, 2014 2.415 2.425 2.410 2.415 1,092,875 -0.00(-0.19%)
Jul 10, 2014 2.429 2.439 2.420 2.420 3,511,877 -0.02(-0.96%)
Jul 09, 2014 2.434 2.448 2.425 2.443 3,569,018 +0.01(+0.38%)
Jul 08, 2014 2.373 2.434 2.368 2.434 4,184,395 +0.06(+2.36%)
Jul 07, 2014 2.373 2.387 2.359 2.378 2,567,285 -0.00(-0.20%)
Jul 03, 2014 2.392 2.382 2.382 2.382 1,149,315 -0.01(-0.59%)
Jul 02, 2014 2.392 2.401 2.368 2.396 2,737,435 +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.