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 (%)
Aug 31, 2007 1.427 1.512 1.413 1.479 1,647,678 +0.08(+5.49%)
Aug 30, 2007 1.372 1.416 1.336 1.402 2,309,150 +0.03(+2.20%)
Aug 29, 2007 1.356 1.394 1.334 1.372 2,307,332 +0.02(+1.63%)
Aug 28, 2007 1.375 1.380 1.331 1.350 1,538,585 -0.04(-2.96%)
Aug 27, 2007 1.430 1.438 1.369 1.391 1,896,776 -0.05(-3.44%)
Aug 24, 2007 1.479 1.479 1.419 1.441 2,241,512 -0.03(-2.06%)
Aug 23, 2007 1.540 1.589 1.441 1.471 2,381,515 -0.05(-3.08%)
Aug 22, 2007 1.512 1.554 1.435 1.518 2,698,614 +0.02(+1.28%)
Aug 21, 2007 1.402 1.548 1.394 1.499 2,602,612 +0.07(+4.61%)
Aug 20, 2007 1.325 1.449 1.320 1.433 4,785,577 +0.10(+7.20%)
Aug 17, 2007 1.334 1.372 1.210 1.336 12,984,697 +0.22(+19.70%)
Aug 16, 2007 1.031 1.122 0.8387 1.116 9,480,243 +0.04(+4.10%)
Aug 15, 2007 1.122 1.204 0.9900 1.072 3,953,556 -0.05(-4.41%)
Aug 14, 2007 1.100 1.166 1.072 1.122 3,400,087 +0.02(+2.00%)
Aug 13, 2007 1.240 1.306 1.100 1.100 3,823,370 -0.14(-11.31%)
Aug 10, 2007 1.213 1.444 1.127 1.240 11,205,742 -0.30(-19.61%)
Aug 09, 2007 1.609 1.609 1.444 1.543 3,568,091 -0.07(-4.10%)
Aug 08, 2007 1.581 1.743 1.526 1.609 10,755,549 +0.27(+20.62%)
Aug 07, 2007 1.606 1.606 1.034 1.334 11,566,479 -0.31(-19.03%)
Aug 06, 2007 1.787 1.809 1.592 1.647 5,092,858 -0.21(-11.13%)
Aug 03, 2007 1.831 1.966 1.823 1.853 2,975,712 -0.11(-5.73%)
Aug 02, 2007 1.947 2.164 1.933 1.966 2,333,150 +0.03(+1.42%)
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.