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 (%)
Oct 31, 2003 3.880 3.888 3.836 3.855 1,061,118 -0.06(-1.48%)
Oct 30, 2003 3.921 3.932 3.921 3.913 764,746 -0.01(-0.21%)
Oct 29, 2003 3.932 3.932 3.891 3.921 870,931 -0.02(-0.49%)
Oct 28, 2003 3.993 3.946 3.877 3.941 948,388 -0.05(-1.31%)
Oct 27, 2003 3.932 3.998 3.932 3.993 973,115 +0.07(+1.68%)
Oct 24, 2003 3.960 3.960 3.910 3.927 725,109 +0.00(+0.00%)
Oct 23, 2003 3.888 3.935 3.877 3.927 825,112 +0.04(+0.99%)
Oct 22, 2003 3.987 3.987 3.886 3.888 1,288,396 -0.07(-1.74%)
Oct 21, 2003 3.899 3.974 3.897 3.957 1,305,124 +0.07(+1.70%)
Oct 20, 2003 3.910 3.913 3.795 3.891 3,321,903 -0.04(-1.05%)
Oct 17, 2003 4.053 4.056 3.935 3.932 824,384 -0.13(-3.25%)
Oct 16, 2003 4.029 4.048 4.020 4.064 729,109 +0.04(+1.09%)
Oct 15, 2003 4.117 4.122 4.018 4.020 854,203 -0.08(-1.88%)
Oct 14, 2003 4.056 4.097 4.045 4.097 778,929 +0.05(+1.29%)
Oct 13, 2003 4.001 4.048 3.974 4.045 1,612,405 +0.09(+2.15%)
Oct 10, 2003 4.051 4.029 3.932 3.960 2,031,688 -0.09(-2.24%)
Oct 09, 2003 4.086 4.152 4.042 4.051 1,393,126 -0.04(-1.01%)
Oct 08, 2003 4.185 4.185 4.092 4.092 1,022,935 -0.09(-2.04%)
Oct 07, 2003 4.147 4.174 4.125 4.177 934,205 +0.03(+0.80%)
Oct 06, 2003 4.070 4.147 4.081 4.144 1,093,846 +0.07(+1.82%)
Oct 03, 2003 4.111 4.122 4.067 4.070 1,535,312 +0.01(+0.34%)
Oct 02, 2003 4.067 4.089 4.056 4.056 2,370,606 +0.07(+1.72%)
Oct 01, 2003 3.927 3.987 3.927 3.987 1,728,044 +0.06(+1.54%)
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%)
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.