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 (%)
Aug 29, 2003 4.397 4.397 4.317 4.320 1,286,578 -0.06(-1.38%)
Aug 28, 2003 4.328 4.381 4.276 4.381 1,448,037 +0.12(+2.84%)
Aug 27, 2003 4.232 4.287 4.213 4.260 1,669,133 +0.06(+1.44%)
Aug 26, 2003 4.216 4.216 4.166 4.199 1,726,226 +0.05(+1.26%)
Aug 25, 2003 4.202 4.202 4.139 4.147 1,186,212 +0.02(+0.60%)
Aug 22, 2003 4.152 4.166 4.097 4.122 946,569 -0.02(-0.40%)
Aug 21, 2003 4.152 4.158 4.119 4.139 874,567 +0.02(+0.47%)
Aug 20, 2003 3.932 4.133 3.932 4.119 1,150,211 +0.01(+0.20%)
Aug 19, 2003 4.097 4.141 4.070 4.111 1,268,759 +0.03(+0.74%)
Aug 18, 2003 4.070 4.095 4.040 4.081 1,035,299 +0.01(+0.34%)
Aug 15, 2003 4.070 4.084 4.048 4.067 486,557 +0.01(+0.34%)
Aug 14, 2003 4.040 4.070 3.993 4.053 1,681,134 +0.01(+0.34%)
Aug 13, 2003 4.015 4.067 3.960 4.040 9,240,601 +0.04(+0.96%)
Aug 12, 2003 4.117 4.117 4.001 4.001 2,519,701 -0.11(-2.74%)
Aug 11, 2003 4.070 4.152 4.067 4.114 2,969,167 +0.05(+1.35%)
Aug 08, 2003 4.056 4.106 4.048 4.059 1,494,220 +0.01(+0.34%)
Aug 07, 2003 4.037 4.108 4.012 4.045 1,474,219 +0.08(+1.94%)
Aug 06, 2003 3.946 3.993 3.919 3.968 1,582,222 +0.08(+2.12%)
Aug 05, 2003 3.891 3.985 3.853 3.886 1,710,225 -0.07(-1.74%)
Aug 04, 2003 3.916 3.987 3.649 3.954 5,334,318 +0.01(+0.28%)
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.