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 (%)
Sep 30, 2009 2.159 2.183 2.126 2.167 6,992,059 +0.01(+0.64%)
Sep 29, 2009 2.192 2.203 2.137 2.153 13,202,226 -0.04(-1.76%)
Sep 28, 2009 2.159 2.205 2.156 2.192 8,159,766 +0.03(+1.27%)
Sep 25, 2009 2.192 2.194 2.150 2.164 13,779,892 -0.03(-1.25%)
Sep 24, 2009 2.247 2.247 2.186 2.192 7,069,527 -0.04(-1.85%)
Sep 23, 2009 2.274 2.280 2.230 2.233 7,025,664 -0.02(-0.85%)
Sep 22, 2009 2.216 2.293 2.216 2.252 11,107,623 +0.05(+2.38%)
Sep 21, 2009 2.205 2.211 2.183 2.200 3,666,206 +0.00(+0.00%)
Sep 18, 2009 2.189 2.227 2.183 2.200 5,731,307 +0.02(+0.76%)
Sep 17, 2009 2.192 2.214 2.164 2.183 5,400,724 +0.03(+1.40%)
Sep 16, 2009 2.170 2.195 2.153 2.153 5,573,226 +0.00(+0.13%)
Sep 15, 2009 2.128 2.164 2.120 2.150 4,543,996 +0.02(+1.03%)
Sep 14, 2009 2.104 2.128 2.082 2.128 3,461,954 +0.04(+1.71%)
Sep 11, 2009 2.093 2.104 2.076 2.093 4,398,422 +0.00(+0.00%)
Sep 10, 2009 2.068 2.095 2.054 2.093 6,934,014 +0.03(+1.33%)
Sep 09, 2009 2.062 2.073 2.046 2.065 4,610,569 +0.00(+0.13%)
Sep 08, 2009 2.062 2.073 2.049 2.062 4,134,975 +0.00(+0.13%)
Sep 04, 2009 2.046 2.060 2.024 2.060 3,378,912 +0.02(+0.81%)
Sep 03, 2009 2.027 2.043 2.010 2.043 3,114,316 +0.02(+1.09%)
Sep 02, 2009 2.040 2.040 2.016 2.021 4,358,493 -0.02(-0.81%)
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.