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, 2003 4.139 4.188 4.051 4.136 880,386 +0.04(+0.94%)
May 29, 2003 4.163 4.213 3.993 4.097 1,181,484 -0.05(-1.26%)
May 28, 2003 4.359 4.359 4.128 4.150 1,393,490 -0.15(-3.58%)
May 27, 2003 4.169 4.304 4.169 4.304 1,378,217 +0.15(+3.71%)
May 23, 2003 4.163 4.172 4.125 4.150 1,666,224 -0.01(-0.26%)
May 22, 2003 4.042 4.166 4.037 4.161 2,313,150 +0.15(+3.77%)
May 21, 2003 4.007 4.009 3.952 4.009 1,678,224 +0.00(+0.00%)
May 20, 2003 4.056 4.070 3.976 4.009 1,624,405 -0.04(-0.88%)
May 19, 2003 4.147 4.147 3.987 4.045 1,746,953 -0.10(-2.45%)
May 16, 2003 4.133 4.166 4.128 4.147 1,978,232 +0.01(+0.33%)
May 15, 2003 4.092 4.139 4.092 4.133 2,861,164 +0.04(+0.87%)
May 14, 2003 4.042 4.097 4.034 4.097 2,558,974 +0.08(+1.91%)
May 13, 2003 4.001 4.023 3.976 4.020 1,548,039 +0.02(+0.48%)
May 12, 2003 3.965 4.012 3.946 4.001 3,699,367 +0.06(+1.39%)
May 09, 2003 3.946 3.960 3.864 3.946 7,856,565 +0.01(+0.28%)
May 08, 2003 4.018 4.056 3.935 3.935 898,568 -0.08(-2.05%)
May 07, 2003 3.952 4.031 3.952 4.018 1,552,767 +0.04(+0.97%)
May 06, 2003 3.905 3.979 3.894 3.979 1,312,761 +0.09(+2.26%)
May 05, 2003 3.877 3.891 3.853 3.891 894,204 +0.04(+0.93%)
May 02, 2003 3.778 3.905 3.759 3.855 1,696,770 +0.01(+0.29%)
Apr 30, 2003 3.921 3.952 3.833 3.844 1,525,857 -0.10(-2.65%)
Apr 29, 2003 3.891 3.960 3.880 3.949 1,660,769 -0.12(-2.97%)
Apr 28, 2003 4.108 4.111 4.059 4.070 1,345,125 +0.01(+0.14%)
Apr 25, 2003 4.125 4.128 4.059 4.064 1,215,303 -0.03(-0.74%)
Apr 24, 2003 4.103 4.122 4.084 4.095 1,262,941 +0.01(+0.13%)
Apr 23, 2003 4.097 4.125 4.070 4.089 1,314,579 +0.02(+0.61%)
Apr 22, 2003 3.987 4.111 3.987 4.064 1,728,408 +0.09(+2.14%)
Apr 21, 2003 3.864 3.985 3.864 3.979 1,542,221 +0.12(+2.99%)
Apr 17, 2003 3.828 3.883 3.822 3.864 1,054,572 +0.06(+1.52%)
Apr 16, 2003 3.737 3.822 3.726 3.806 1,222,213 +0.08(+2.14%)
Apr 15, 2003 3.693 3.726 3.671 3.726 927,660 +0.04(+1.04%)
Apr 14, 2003 3.685 3.712 3.671 3.688 1,322,579 +0.03(+0.83%)
Apr 11, 2003 3.671 3.685 3.652 3.657 701,836 -0.01(-0.37%)
Apr 10, 2003 3.712 3.723 3.668 3.671 648,016 -0.04(-0.96%)
Apr 09, 2003 3.674 3.712 3.674 3.707 1,050,572 +0.03(+0.82%)
Apr 08, 2003 3.663 3.679 3.646 3.677 813,111 +0.03(+0.83%)
Apr 07, 2003 3.627 3.657 3.627 3.646 764,383 +0.04(+1.22%)
Apr 04, 2003 3.589 3.611 3.589 3.602 447,284 +0.01(+0.38%)
Apr 03, 2003 3.578 3.602 3.575 3.589 477,830 -0.01(-0.23%)
Apr 02, 2003 3.602 3.616 3.591 3.597 863,658 +0.02(+0.62%)
Apr 01, 2003 3.594 3.600 3.550 3.575 690,926 -0.02(-0.46%)
Mar 31, 2003 3.575 3.591 3.520 3.591 981,479 +0.02(+0.46%)
Mar 28, 2003 3.506 3.575 3.495 3.575 445,829 +0.05(+1.33%)
Mar 27, 2003 3.547 3.547 3.495 3.528 518,922 -0.02(-0.54%)
Mar 26, 2003 3.586 3.586 3.525 3.547 480,012 -0.03(-0.77%)
Mar 25, 2003 3.479 3.575 3.479 3.575 685,472 +0.08(+2.36%)
Mar 24, 2003 3.589 3.589 3.479 3.492 1,056,390 -0.10(-2.68%)
Mar 21, 2003 3.534 3.589 3.531 3.589 1,230,940 +0.06(+1.56%)
Mar 20, 2003 3.495 3.534 3.476 3.534 603,651 +0.03(+0.78%)
Mar 19, 2003 3.476 3.506 3.468 3.506 685,835 +0.03(+0.87%)
Mar 18, 2003 3.479 3.484 3.451 3.476 572,742 +0.01(+0.32%)
Mar 17, 2003 3.410 3.465 3.303 3.465 888,386 +0.11(+3.28%)
Mar 14, 2003 3.369 3.369 3.341 3.355 552,741 +0.02(+0.49%)
Mar 13, 2003 3.303 3.338 3.294 3.338 1,083,664 +0.04(+1.17%)
Mar 12, 2003 3.308 3.322 3.286 3.300 685,835 -0.02(-0.58%)
Mar 11, 2003 3.303 3.349 3.300 3.319 681,472 +0.01(+0.17%)
Mar 10, 2003 3.393 3.393 3.314 3.314 624,379 -0.07(-1.95%)
Mar 07, 2003 3.327 3.385 3.300 3.380 772,383 +0.05(+1.57%)
Mar 06, 2003 3.451 3.451 3.316 3.327 741,109 -0.12(-3.59%)
Mar 05, 2003 3.451 3.465 3.437 3.451 798,929 -0.02(-0.55%)
Mar 04, 2003 3.451 3.484 3.451 3.470 933,114 +0.02(+0.56%)
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.