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 (%)
May 30, 2008 7.190 7.190 7.070 7.070 1,147,449 -0.09(-1.26%)
May 29, 2008 7.010 7.230 7.010 7.160 915,269 +0.11(+1.56%)
May 28, 2008 7.080 7.250 6.980 7.050 1,453,211 -0.09(-1.26%)
May 27, 2008 7.050 7.250 7.010 7.140 1,291,093 +0.11(+1.56%)
May 26, 2008 6.800 7.030 6.770 7.030 0 +0.00(+0.00%)
May 23, 2008 6.800 7.030 6.770 7.030 982,609 +0.21(+3.08%)
May 22, 2008 6.670 6.880 6.670 6.820 922,281 +0.16(+2.40%)
May 21, 2008 6.870 7.040 6.630 6.660 2,349,470 -0.17(-2.49%)
May 20, 2008 6.880 6.960 6.760 6.830 969,837 -0.07(-1.01%)
May 19, 2008 7.100 7.100 6.850 6.900 989,332 -0.22(-3.09%)
May 16, 2008 7.140 7.190 6.900 7.120 734,083 +0.06(+0.85%)
May 15, 2008 6.860 7.120 6.820 7.060 1,278,272 +0.18(+2.62%)
May 14, 2008 6.940 6.990 6.850 6.880 506,617 +0.00(+0.00%)
May 13, 2008 6.970 6.990 6.830 6.880 420,586 -0.08(-1.15%)
May 12, 2008 6.910 6.990 6.830 6.960 697,943 +0.09(+1.31%)
May 09, 2008 6.880 6.970 6.790 6.870 423,534 -0.08(-1.15%)
May 08, 2008 7.170 7.180 6.870 6.950 1,704,791 +0.19(+2.81%)
May 07, 2008 6.660 6.880 6.600 6.760 1,066,357 +0.10(+1.50%)
May 06, 2008 6.620 6.695 6.420 6.660 899,717 +0.08(+1.22%)
May 05, 2008 6.500 6.590 6.380 6.580 720,723 +0.04(+0.61%)
May 02, 2008 6.710 6.810 6.500 6.540 909,438 -0.19(-2.82%)
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.