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 (%)
Dec 31, 2009 1.930 1.925 1.925 1.925 3,770,278 -0.01(-0.71%)
Dec 30, 2009 1.947 1.947 1.922 1.939 3,469,670 +0.00(+0.00%)
Dec 29, 2009 1.952 1.958 1.928 1.939 3,266,200 -0.02(-0.84%)
Dec 28, 2009 1.969 1.972 1.952 1.955 4,201,806 -0.01(-0.70%)
Dec 24, 2009 1.963 1.974 1.952 1.969 2,554,665 +0.02(+0.85%)
Dec 23, 2009 1.952 1.958 1.928 1.952 9,084,837 -0.04(-2.20%)
Dec 22, 2009 1.999 2.007 1.988 1.996 5,945,447 +0.01(+0.41%)
Dec 21, 2009 1.991 1.999 1.983 1.988 6,064,977 +0.02(+0.84%)
Dec 18, 2009 2.005 2.013 1.972 1.972 8,317,191 -0.01(-0.55%)
Dec 17, 2009 1.974 1.991 1.963 1.983 6,363,465 -0.02(-0.89%)
Dec 16, 2009 1.996 2.005 1.969 2.001 4,866,132 +0.02(+0.90%)
Dec 15, 2009 2.021 2.029 1.977 1.983 7,260,859 -0.05(-2.30%)
Dec 14, 2009 2.021 2.029 2.013 2.029 4,397,193 +0.02(+1.10%)
Dec 11, 2009 1.974 2.010 1.966 2.007 3,820,545 +0.04(+1.81%)
Dec 10, 2009 1.974 1.980 1.963 1.972 5,316,314 +0.00(+0.00%)
Dec 09, 2009 1.966 1.983 1.966 1.972 4,313,910 -0.01(-0.28%)
Dec 08, 2009 1.974 2.010 1.974 1.977 5,303,899 -0.02(-0.83%)
Dec 07, 2009 2.005 2.007 1.980 1.994 4,948,269 -0.01(-0.28%)
Dec 04, 2009 2.005 2.016 1.969 1.999 11,567,097 +0.01(+0.28%)
Dec 03, 2009 1.994 2.010 1.988 1.994 9,662,593 +0.01(+0.28%)
Dec 02, 2009 1.966 1.994 1.966 1.988 4,930,737 +0.01(+0.70%)
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.