Indicators

Anworth Mortgage Asset Corp (NY: ANH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.248	3.286	3.193	3.281	1,160,029	+0.03(+0.85%)
May 27, 2004	3.316	3.349	3.237	3.253	799,656	-0.06(-1.91%)
May 26, 2004	3.231	3.327	3.231	3.316	1,133,483	+0.06(+1.77%)
May 25, 2004	3.176	3.270	3.168	3.259	999,298	+0.09(+2.86%)
May 24, 2004	3.149	3.198	3.140	3.168	1,118,574	+0.03(+0.96%)
May 21, 2004	3.140	3.149	3.113	3.138	1,100,391	+0.01(+0.26%)
May 20, 2004	3.094	3.143	3.094	3.129	978,570	+0.04(+1.16%)
May 19, 2004	3.107	3.154	3.094	3.094	2,118,963	-0.00(-0.09%)
May 18, 2004	3.025	3.096	3.011	3.096	1,230,577	+0.10(+3.21%)
May 17, 2004	3.022	3.022	2.962	3.000	2,722,251	-0.05(-1.53%)
May 14, 2004	3.036	3.102	3.017	3.047	2,199,692	+0.02(+0.54%)
May 13, 2004	3.025	3.077	3.011	3.030	1,830,956	+0.01(+0.27%)
May 12, 2004	2.975	3.022	2.890	3.022	1,849,138	+0.04(+1.29%)
May 11, 2004	2.890	3.022	2.887	2.984	2,414,971	+0.07(+2.26%)
May 10, 2004	3.011	3.011	2.766	2.918	6,075,065	-0.09(-3.10%)
May 07, 2004	3.149	3.157	3.011	3.011	3,964,101	-0.20(-6.09%)
May 06, 2004	3.231	3.231	3.160	3.206	2,082,962	-0.02(-0.77%)
May 05, 2004	3.278	3.278	3.231	3.231	1,715,680	-0.05(-1.43%)
May 04, 2004	3.259	3.308	3.256	3.278	1,032,753	+0.00(+0.00%)

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.