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, 2012 2.304 2.323 2.300 2.308 4,225,196 +0.01(+0.51%)
Nov 29, 2012 2.284 2.308 2.261 2.296 5,137,401 +0.02(+1.03%)
Nov 28, 2012 2.261 2.288 2.257 2.273 2,102,357 +0.00(+0.17%)
Nov 27, 2012 2.276 2.292 2.261 2.269 2,403,982 -0.01(-0.51%)
Nov 26, 2012 2.284 2.300 2.261 2.280 2,440,378 -0.01(-0.34%)
Nov 23, 2012 2.261 2.288 2.249 2.288 2,099,719 +0.04(+1.56%)
Nov 21, 2012 2.245 2.265 2.226 2.253 2,372,241 +0.01(+0.35%)
Nov 20, 2012 2.261 2.265 2.233 2.245 3,228,105 -0.01(-0.35%)
Nov 19, 2012 2.261 2.280 2.241 2.253 6,001,069 +0.01(+0.35%)
Nov 16, 2012 2.190 2.257 2.183 2.245 8,621,414 +0.07(+3.42%)
Nov 15, 2012 2.136 2.194 2.116 2.171 9,179,295 +0.00(+0.18%)
Nov 14, 2012 2.198 2.222 2.155 2.167 12,720,233 -0.04(-1.77%)
Nov 13, 2012 2.245 2.245 2.147 2.206 12,607,918 -0.04(-1.91%)
Nov 12, 2012 2.273 2.284 2.249 2.249 4,049,888 -0.03(-1.20%)
Nov 09, 2012 2.263 2.296 2.245 2.276 3,899,759 +0.00(+0.00%)
Nov 08, 2012 2.296 2.323 2.276 2.276 3,675,732 -0.01(-0.34%)
Nov 07, 2012 2.319 2.319 2.249 2.284 8,171,285 -0.05(-2.34%)
Nov 06, 2012 2.386 2.386 2.335 2.339 3,802,073 -0.04(-1.64%)
Nov 05, 2012 2.394 2.402 2.366 2.378 6,532,218 -0.03(-1.14%)
Nov 02, 2012 2.425 2.425 2.398 2.405 5,467,606 -0.01(-0.32%)
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.