Indicators

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.614	1.686	1.611	1.658	0	+0.01(+0.67%)
Feb 26, 2009	1.655	1.691	1.639	1.647	3,147,444	+0.00(+0.17%)
Feb 25, 2009	1.655	1.691	1.625	1.644	3,687,865	-0.03(-1.97%)
Feb 24, 2009	1.606	1.686	1.545	1.677	5,002,506	+0.10(+6.09%)
Feb 23, 2009	1.650	1.653	1.581	1.581	3,992,473	-0.06(-3.69%)
Feb 20, 2009	1.554	1.644	1.397	1.642	7,822,633	+0.10(+6.61%)
Feb 19, 2009	1.617	1.647	1.532	1.540	5,077,276	-0.09(-5.57%)
Feb 18, 2009	1.631	1.639	1.595	1.631	2,501,020	+0.02(+1.19%)
Feb 17, 2009	1.609	1.647	1.595	1.611	3,007,648	-0.02(-1.35%)
Feb 13, 2009	1.677	1.697	1.625	1.633	3,313,881	-0.05(-2.78%)
Feb 12, 2009	1.622	1.683	1.603	1.680	4,367,210	+0.03(+1.66%)
Feb 11, 2009	1.644	1.666	1.622	1.653	4,193,140	+0.03(+1.86%)
Feb 10, 2009	1.680	1.697	1.622	1.622	6,372,923	-0.06(-3.75%)
Feb 09, 2009	1.702	1.708	1.639	1.686	5,977,673	+0.00(+0.00%)
Feb 06, 2009	1.666	1.697	1.658	1.686	5,370,378	+0.02(+1.16%)
Feb 05, 2009	1.683	1.705	1.653	1.666	7,421,296	-0.01(-0.82%)
Feb 04, 2009	1.694	1.719	1.664	1.680	23,112,840	-0.09(-4.83%)
Feb 03, 2009	1.760	1.787	1.708	1.765	3,488,929	+0.01(+0.78%)

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.