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 (%)
Mar 31, 2010 1.851 1.873 1.842 1.853 7,347,705 +0.00(+0.15%)
Mar 30, 2010 1.856 1.864 1.842 1.851 5,842,037 +0.00(+0.00%)
Mar 29, 2010 1.856 1.870 1.842 1.851 5,242,334 +0.00(+0.00%)
Mar 26, 2010 1.878 1.878 1.831 1.851 10,685,187 -0.02(-1.03%)
Mar 25, 2010 1.892 1.892 1.867 1.870 6,163,849 -0.02(-0.87%)
Mar 24, 2010 1.889 1.906 1.878 1.886 7,663,091 -0.00(-0.15%)
Mar 23, 2010 1.919 1.919 1.881 1.889 8,689,296 -0.04(-2.28%)
Mar 22, 2010 1.908 1.933 1.906 1.933 5,339,773 +0.02(+1.01%)
Mar 19, 2010 1.917 1.925 1.900 1.914 7,182,068 -0.00(-0.14%)
Mar 18, 2010 1.889 1.922 1.886 1.917 4,972,051 +0.03(+1.75%)
Mar 17, 2010 1.862 1.889 1.859 1.884 5,152,590 +0.02(+1.33%)
Mar 16, 2010 1.859 1.859 1.845 1.859 4,029,401 +0.01(+0.45%)
Mar 15, 2010 1.842 1.851 1.842 1.851 5,232,999 -0.00(-0.15%)
Mar 12, 2010 1.870 1.878 1.853 1.853 4,853,979 -0.01(-0.74%)
Mar 11, 2010 1.870 1.878 1.851 1.867 6,245,036 -0.01(-0.44%)
Mar 10, 2010 1.864 1.878 1.859 1.875 5,593,049 +0.01(+0.59%)
Mar 09, 2010 1.856 1.873 1.851 1.864 6,494,057 +0.01(+0.44%)
Mar 08, 2010 1.856 1.864 1.849 1.856 4,222,464 +0.00(+0.15%)
Mar 05, 2010 1.864 1.870 1.845 1.853 6,754,293 +0.00(+0.15%)
Mar 04, 2010 1.870 1.873 1.845 1.851 5,339,697 -0.01(-0.59%)
Mar 03, 2010 1.859 1.870 1.856 1.862 4,115,713 +0.00(+0.00%)
Mar 02, 2010 1.878 1.878 1.856 1.862 6,129,150 -0.01(-0.29%)
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.