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 (%)
Apr 30, 2010 1.961 1.961 1.915 1.918 9,415,101 -0.03(-1.61%)
Apr 29, 2010 1.952 1.958 1.921 1.950 9,803,247 +0.00(+0.15%)
Apr 28, 2010 1.970 1.972 1.932 1.947 10,982,466 -0.01(-0.29%)
Apr 27, 2010 1.966 1.966 1.950 1.952 2,909 -0.01(-0.56%)
Apr 26, 2010 1.955 1.966 1.955 1.963 9,917,785 +0.01(+0.56%)
Apr 23, 2010 1.939 1.952 1.936 1.952 7,421,110 +0.01(+0.57%)
Apr 22, 2010 1.947 1.950 1.933 1.941 10,516,197 -0.01(-0.28%)
Apr 21, 2010 1.944 1.958 1.939 1.947 10,927,710 +0.01(+0.28%)
Apr 20, 2010 1.919 1.941 1.917 1.941 10,512,539 +0.03(+1.58%)
Apr 19, 2010 1.911 1.925 1.903 1.911 10,352,335 +0.00(+0.00%)
Apr 16, 2010 1.933 1.933 1.903 1.911 7,351,385 +0.00(+0.00%)
Apr 15, 2010 1.928 1.928 1.911 1.911 4,773,817 -0.01(-0.71%)
Apr 14, 2010 1.922 1.928 1.906 1.925 6,098,560 +0.01(+0.57%)
Apr 13, 2010 1.903 1.919 1.886 1.914 9,559,656 +0.01(+0.72%)
Apr 12, 2010 1.895 1.903 1.889 1.900 5,071,559 +0.01(+0.44%)
Apr 09, 2010 1.889 1.895 1.884 1.892 3,830,102 +0.01(+0.44%)
Apr 08, 2010 1.881 1.886 1.859 1.884 7,073,174 +0.01(+0.44%)
Apr 07, 2010 1.878 1.881 1.870 1.875 5,747,704 -0.00(-0.15%)
Apr 06, 2010 1.881 1.881 1.870 1.878 7,274,721 -0.01(-0.73%)
Apr 05, 2010 1.878 1.892 1.873 1.892 6,575,634 +0.01(+0.73%)
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.