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 (%)
Nov 30, 2005 2.159 2.186 2.137 2.183 1,740,772 +0.03(+1.40%)
Nov 29, 2005 2.178 2.208 2.148 2.153 759,655 -0.03(-1.39%)
Nov 28, 2005 2.258 2.260 2.178 2.183 927,660 -0.08(-3.52%)
Nov 25, 2005 2.285 2.296 2.263 2.263 261,824 -0.03(-1.44%)
Nov 23, 2005 2.203 2.304 2.203 2.296 2,237,875 +0.09(+3.99%)
Nov 22, 2005 2.178 2.211 2.164 2.208 2,042,597 +0.02(+1.13%)
Nov 21, 2005 2.156 2.186 2.145 2.183 1,271,669 +0.02(+1.02%)
Nov 18, 2005 2.137 2.164 2.120 2.161 845,839 +0.04(+1.81%)
Nov 17, 2005 2.117 2.137 2.112 2.123 671,653 +0.01(+0.26%)
Nov 16, 2005 2.109 2.128 2.109 2.117 880,749 +0.01(+0.26%)
Nov 15, 2005 2.189 2.189 2.104 2.112 972,024 -0.08(-3.52%)
Nov 14, 2005 2.167 2.197 2.134 2.189 885,113 -0.00(-0.13%)
Nov 11, 2005 2.104 2.203 2.101 2.192 1,185,121 +0.07(+3.37%)
Nov 10, 2005 2.123 2.131 2.106 2.120 1,238,577 -0.01(-0.64%)
Nov 09, 2005 2.112 2.142 2.112 2.134 629,470 +0.02(+0.78%)
Nov 08, 2005 2.156 2.159 2.115 2.117 778,565 -0.05(-2.41%)
Nov 07, 2005 2.197 2.214 2.159 2.170 1,174,212 -0.03(-1.38%)
Nov 04, 2005 2.197 2.222 2.181 2.200 926,205 +0.00(+0.00%)
Nov 03, 2005 2.244 2.255 2.194 2.200 1,226,940 -0.05(-2.20%)
Nov 02, 2005 2.178 2.249 2.175 2.249 1,432,764 +0.05(+2.51%)
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.