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 (%)
Jun 30, 2004 3.162 3.272 3.162 3.267 1,185,848 +0.10(+3.21%)
Jun 29, 2004 3.226 3.242 3.165 3.165 1,182,212 -0.07(-2.21%)
Jun 28, 2004 3.228 3.278 3.209 3.237 1,245,486 +0.01(+0.26%)
Jun 25, 2004 3.190 3.228 3.184 3.228 1,181,848 +0.04(+1.29%)
Jun 24, 2004 3.215 3.228 3.173 3.187 906,205 -0.03(-0.94%)
Jun 23, 2004 3.151 3.217 3.138 3.217 885,477 +0.07(+2.09%)
Jun 22, 2004 3.162 3.168 3.129 3.151 906,205 -0.01(-0.26%)
Jun 21, 2004 3.099 3.162 3.094 3.160 761,837 +0.05(+1.59%)
Jun 18, 2004 3.135 3.160 3.099 3.110 832,021 -0.01(-0.44%)
Jun 17, 2004 3.107 3.143 3.066 3.124 833,839 +0.02(+0.53%)
Jun 16, 2004 3.151 3.162 3.080 3.107 921,841 -0.04(-1.40%)
Jun 15, 2004 3.030 3.176 3.030 3.151 1,216,031 +0.10(+3.24%)
Jun 14, 2004 3.162 3.182 3.047 3.052 1,287,669 -0.12(-3.90%)
Jun 10, 2004 3.217 3.220 3.138 3.176 2,251,694 -0.05(-1.45%)
Jun 09, 2004 3.248 3.248 3.217 3.223 969,115 -0.02(-0.76%)
Jun 08, 2004 3.308 3.308 3.231 3.248 1,264,032 -0.06(-1.67%)
Jun 07, 2004 3.245 3.305 3.234 3.303 1,241,122 +0.06(+1.69%)
Jun 04, 2004 3.272 3.303 3.245 3.248 890,204 +0.01(+0.43%)
Jun 03, 2004 3.308 3.325 3.234 3.234 898,204 -0.07(-2.16%)
Jun 02, 2004 3.237 3.319 3.228 3.305 1,212,394 +0.07(+2.21%)
Jun 01, 2004 3.261 3.261 3.190 3.234 1,062,572 -0.05(-1.43%)
May 28, 2004 3.248 3.286 3.193 3.281 1,160,029 +0.03(+0.85%)
May 27, 2004 3.316 3.349 3.237 3.253 799,656 -0.06(-1.91%)
May 26, 2004 3.231 3.327 3.231 3.316 1,133,483 +0.06(+1.77%)
May 25, 2004 3.176 3.270 3.168 3.259 999,298 +0.09(+2.86%)
May 24, 2004 3.149 3.198 3.140 3.168 1,118,574 +0.03(+0.96%)
May 21, 2004 3.140 3.149 3.113 3.138 1,100,391 +0.01(+0.26%)
May 20, 2004 3.094 3.143 3.094 3.129 978,570 +0.04(+1.16%)
May 19, 2004 3.107 3.154 3.094 3.094 2,118,963 -0.00(-0.09%)
May 18, 2004 3.025 3.096 3.011 3.096 1,230,577 +0.10(+3.21%)
May 17, 2004 3.022 3.022 2.962 3.000 2,722,251 -0.05(-1.53%)
May 14, 2004 3.036 3.102 3.017 3.047 2,199,692 +0.02(+0.54%)
May 13, 2004 3.025 3.077 3.011 3.030 1,830,956 +0.01(+0.27%)
May 12, 2004 2.975 3.022 2.890 3.022 1,849,138 +0.04(+1.29%)
May 11, 2004 2.890 3.022 2.887 2.984 2,414,971 +0.07(+2.26%)
May 10, 2004 3.011 3.011 2.766 2.918 6,075,065 -0.09(-3.10%)
May 07, 2004 3.149 3.157 3.011 3.011 3,964,101 -0.20(-6.09%)
May 06, 2004 3.231 3.231 3.160 3.206 2,082,962 -0.02(-0.77%)
May 05, 2004 3.278 3.278 3.231 3.231 1,715,680 -0.05(-1.43%)
May 04, 2004 3.259 3.308 3.256 3.278 1,032,753 +0.00(+0.00%)
May 03, 2004 3.204 3.294 3.204 3.278 2,011,688 +0.07(+2.14%)
Apr 30, 2004 3.300 3.311 3.162 3.209 2,349,514 -0.08(-2.51%)
Apr 29, 2004 3.341 3.369 3.245 3.292 1,488,765 -0.04(-1.32%)
Apr 28, 2004 3.410 3.410 3.272 3.336 2,014,233 -0.16(-4.49%)
Apr 27, 2004 3.506 3.514 3.479 3.492 2,061,871 -0.01(-0.16%)
Apr 26, 2004 3.512 3.534 3.481 3.498 1,451,310 +0.01(+0.32%)
Apr 23, 2004 3.536 3.536 3.465 3.487 1,390,217 -0.05(-1.32%)
Apr 22, 2004 3.506 3.561 3.506 3.534 1,500,402 +0.06(+1.66%)
Apr 21, 2004 3.451 3.534 3.451 3.476 1,417,854 +0.05(+1.36%)
Apr 20, 2004 3.644 3.646 3.429 3.429 2,374,606 -0.20(-5.53%)
Apr 19, 2004 3.674 3.685 3.578 3.630 2,407,334 +0.07(+1.85%)
Apr 16, 2004 3.479 3.597 3.465 3.564 2,348,787 +0.10(+2.94%)
Apr 15, 2004 3.437 3.490 3.432 3.462 3,101,534 +0.09(+2.78%)
Apr 14, 2004 3.314 3.514 3.303 3.369 5,477,959 +0.15(+4.52%)
Apr 13, 2004 3.025 3.300 3.025 3.223 6,547,077 -0.09(-2.58%)
Apr 12, 2004 3.479 3.481 3.272 3.308 4,369,203 -0.18(-5.05%)
Apr 08, 2004 3.536 3.558 3.479 3.484 1,536,039 -0.05(-1.48%)
Apr 07, 2004 3.492 3.572 3.451 3.536 1,542,948 +0.03(+0.94%)
Apr 06, 2004 3.492 3.567 3.437 3.503 2,731,706 -0.06(-1.70%)
Apr 05, 2004 3.789 3.792 3.410 3.564 7,079,818 -0.21(-5.68%)
Apr 02, 2004 3.836 3.864 3.770 3.778 1,589,131 -0.06(-1.51%)
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.