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, 2004 3.107 3.140 3.099 3.129 1,187,666 +0.02(+0.71%)
Sep 29, 2004 3.080 3.116 3.077 3.107 984,388 +0.03(+0.98%)
Sep 28, 2004 3.058 3.105 3.058 3.077 978,570 +0.01(+0.27%)
Sep 27, 2004 3.080 3.085 3.061 3.069 1,044,026 -0.02(-0.53%)
Sep 24, 2004 3.113 3.116 3.085 3.085 1,008,753 -0.03(-0.88%)
Sep 23, 2004 3.077 3.121 3.077 3.113 1,062,936 +0.04(+1.25%)
Sep 22, 2004 3.099 3.099 3.066 3.074 1,111,664 -0.03(-0.89%)
Sep 21, 2004 3.094 3.127 3.094 3.102 1,484,765 +0.02(+0.71%)
Sep 20, 2004 3.091 3.091 3.058 3.080 1,128,756 -0.01(-0.36%)
Sep 17, 2004 3.121 3.121 3.088 3.091 1,081,846 -0.01(-0.44%)
Sep 16, 2004 3.091 3.135 3.085 3.105 1,328,761 +0.01(+0.44%)
Sep 15, 2004 3.096 3.105 3.074 3.091 1,555,312 +0.01(+0.18%)
Sep 14, 2004 3.074 3.085 3.063 3.085 841,839 +0.02(+0.54%)
Sep 13, 2004 3.044 3.074 3.044 3.069 979,297 +0.02(+0.81%)
Sep 10, 2004 3.072 3.080 3.033 3.044 1,381,490 -0.04(-1.25%)
Sep 09, 2004 3.080 3.094 3.055 3.083 1,017,480 +0.02(+0.81%)
Sep 08, 2004 3.085 3.091 3.058 3.058 903,295 -0.01(-0.45%)
Sep 07, 2004 3.080 3.088 3.052 3.072 1,269,123 +0.01(+0.27%)
Sep 03, 2004 3.069 3.077 3.039 3.063 836,748 -0.01(-0.18%)
Sep 02, 2004 3.094 3.099 3.055 3.069 754,201 -0.01(-0.36%)
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.