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%)
Sep 02, 2003 4.359 4.433 4.359 4.427 1,604,041 +0.11(+2.48%)
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%)
Aug 01, 2003 4.015 4.045 3.712 3.943 6,024,882 -0.29(-6.76%)
Jul 31, 2003 4.290 4.290 4.141 4.229 2,328,787 -0.10(-2.23%)
Jul 30, 2003 4.411 4.411 4.304 4.326 1,191,303 -0.08(-1.75%)
Jul 29, 2003 4.403 4.411 4.284 4.403 1,588,404 -0.01(-0.25%)
Jul 28, 2003 4.361 4.441 4.331 4.414 894,932 +0.05(+1.26%)
Jul 25, 2003 4.361 4.386 4.331 4.359 886,568 +0.00(+0.00%)
Jul 24, 2003 4.345 4.386 4.317 4.359 1,252,395 -0.10(-2.16%)
Jul 23, 2003 4.444 4.482 4.400 4.455 2,971,712 +0.02(+0.37%)
Jul 22, 2003 4.482 4.496 4.392 4.438 2,309,877 -0.03(-0.62%)
Jul 21, 2003 4.466 4.493 4.452 4.466 1,274,578 +0.03(+0.68%)
Jul 18, 2003 4.339 4.455 4.323 4.436 1,661,497 +0.10(+2.22%)
Jul 17, 2003 4.507 4.507 4.317 4.339 1,575,313 -0.17(-3.72%)
Jul 16, 2003 4.576 4.579 4.491 4.507 1,279,669 -0.04(-0.97%)
Jul 15, 2003 4.537 4.579 4.515 4.551 1,397,126 +0.04(+0.98%)
Jul 14, 2003 4.482 4.518 4.469 4.507 1,281,851 +0.09(+1.99%)
Jul 11, 2003 4.381 4.471 4.381 4.419 1,439,309 +0.04(+1.01%)
Jul 10, 2003 4.383 4.389 4.367 4.375 1,933,504 -0.01(-0.19%)
Jul 09, 2003 4.317 4.397 4.315 4.383 2,103,326 +0.07(+1.53%)
Jul 08, 2003 4.265 4.317 4.262 4.317 1,102,210 +0.05(+1.23%)
Jul 07, 2003 4.249 4.301 4.246 4.265 1,181,484 +0.04(+0.91%)
Jul 03, 2003 4.229 4.243 4.216 4.227 446,920 +0.01(+0.33%)
Jul 02, 2003 4.188 4.235 4.185 4.213 1,063,663 +0.02(+0.46%)
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.