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 (%)
Sep 30, 2003 3.877 3.946 3.811 3.927 1,846,229 +0.10(+2.73%)
Sep 29, 2003 3.778 3.820 3.754 3.822 1,564,040 +0.06(+1.46%)
Sep 26, 2003 3.715 3.767 3.633 3.767 2,963,348 -0.01(-0.29%)
Sep 25, 2003 3.910 3.930 3.743 3.778 2,812,435 -0.15(-3.71%)
Sep 24, 2003 3.949 3.949 3.886 3.924 1,636,769 -0.02(-0.63%)
Sep 23, 2003 3.919 3.963 3.897 3.949 2,045,143 -0.03(-0.83%)
Sep 22, 2003 4.029 4.031 3.908 3.982 3,133,898 -0.07(-1.76%)
Sep 19, 2003 4.103 4.117 3.976 4.053 2,898,983 -0.06(-1.54%)
Sep 18, 2003 4.125 4.166 4.119 4.117 5,666,691 -0.20(-4.71%)
Sep 17, 2003 4.315 4.342 4.290 4.320 1,010,207 -0.01(-0.19%)
Sep 16, 2003 4.207 4.323 4.235 4.328 1,382,580 +0.12(+2.88%)
Sep 15, 2003 4.221 4.221 4.185 4.207 1,584,040 +0.06(+1.32%)
Sep 12, 2003 4.161 4.161 4.119 4.152 1,379,671 +0.01(+0.13%)
Sep 11, 2003 4.139 4.163 4.114 4.147 2,109,508 -0.01(-0.33%)
Sep 10, 2003 4.221 4.224 4.103 4.161 6,949,269 -0.26(-5.79%)
Sep 09, 2003 4.502 4.502 4.414 4.416 1,634,951 -0.07(-1.65%)
Sep 08, 2003 4.504 4.504 4.455 4.491 1,661,133 +0.05(+1.24%)
Sep 05, 2003 4.535 4.535 4.436 4.436 1,542,948 -0.07(-1.59%)
Sep 04, 2003 4.449 4.510 4.438 4.507 1,373,126 +0.06(+1.30%)
Sep 03, 2003 4.441 4.480 4.416 4.449 2,037,506 +0.02(+0.50%)
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.