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 (%)
Dec 31, 2003 3.850 3.869 3.798 3.831 1,216,031 -0.03(-0.71%)
Dec 30, 2003 3.822 3.861 3.809 3.858 1,109,119 +0.04(+0.94%)
Dec 29, 2003 3.880 3.831 3.759 3.822 1,127,665 -0.06(-1.49%)
Dec 26, 2003 3.861 3.886 3.828 3.880 695,654 +0.03(+0.86%)
Dec 24, 2003 3.822 3.850 3.795 3.847 976,388 +0.03(+0.79%)
Dec 23, 2003 3.820 3.831 3.811 3.817 1,626,587 -0.01(-0.14%)
Dec 22, 2003 3.712 3.820 3.712 3.822 1,960,050 +0.10(+2.81%)
Dec 19, 2003 3.699 3.740 3.685 3.718 1,656,769 +0.03(+0.90%)
Dec 18, 2003 3.693 3.729 3.671 3.685 2,236,784 +0.01(+0.22%)
Dec 17, 2003 3.600 3.690 3.575 3.677 3,989,920 +0.08(+2.22%)
Dec 16, 2003 3.528 3.594 3.479 3.597 2,256,785 +0.04(+1.16%)
Dec 15, 2003 3.660 3.671 3.556 3.556 1,458,582 -0.11(-2.93%)
Dec 12, 2003 3.660 3.699 3.649 3.663 887,659 -0.01(-0.15%)
Dec 11, 2003 3.630 3.685 3.630 3.668 1,441,491 +0.03(+0.91%)
Dec 10, 2003 3.721 3.721 3.602 3.635 2,790,980 -0.09(-2.29%)
Dec 09, 2003 3.836 3.836 3.712 3.721 1,517,129 -0.12(-3.01%)
Dec 08, 2003 3.809 3.836 3.798 3.836 974,570 +0.02(+0.65%)
Dec 05, 2003 3.817 3.844 3.803 3.811 508,740 -0.02(-0.50%)
Dec 04, 2003 3.864 3.872 3.795 3.831 988,389 -0.04(-0.92%)
Dec 03, 2003 3.853 3.872 3.847 3.866 1,222,213 +0.02(+0.43%)
Dec 02, 2003 3.894 3.899 3.855 3.850 864,749 -0.04(-1.13%)
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.