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 31, 2005 9.610 9.630 9.560 9.560 166,200 -0.05(-0.52%)
May 27, 2005 9.670 9.700 9.560 9.610 250,100 -0.04(-0.41%)
May 26, 2005 9.560 9.700 9.550 9.650 302,200 +0.08(+0.84%)
May 25, 2005 9.580 9.610 9.500 9.570 193,300 -0.02(-0.21%)
May 24, 2005 9.700 9.700 9.530 9.590 206,300 -0.09(-0.93%)
May 23, 2005 9.730 9.740 9.670 9.680 138,800 -0.03(-0.31%)
May 20, 2005 9.720 9.800 9.610 9.710 195,100 -0.04(-0.41%)
May 19, 2005 9.680 9.790 9.660 9.750 192,300 +0.05(+0.52%)
May 18, 2005 9.500 9.810 9.430 9.700 681,900 +0.32(+3.41%)
May 17, 2005 9.490 9.490 9.360 9.380 338,100 -0.16(-1.68%)
May 16, 2005 9.360 9.570 9.360 9.540 233,200 +0.20(+2.14%)
May 13, 2005 9.450 9.510 9.320 9.340 249,700 -0.09(-0.95%)
May 12, 2005 9.600 9.600 9.410 9.430 222,800 -0.07(-0.74%)
May 11, 2005 9.480 9.580 9.380 9.500 225,100 +0.03(+0.32%)
May 10, 2005 9.500 9.510 9.400 9.470 315,700 -0.06(-0.63%)
May 09, 2005 9.540 9.560 9.400 9.530 384,400 -0.05(-0.52%)
May 06, 2005 9.540 9.620 9.520 9.580 307,300 -0.05(-0.52%)
May 05, 2005 9.590 9.680 9.510 9.630 210,700 +0.06(+0.63%)
May 04, 2005 9.400 9.690 9.400 9.570 489,100 +0.17(+1.81%)
May 03, 2005 9.280 9.420 9.250 9.400 507,300 +0.08(+0.86%)
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.