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 29, 2004 2.846 2.846 2.813 2.813 1,061,118 -0.04(-1.25%)
Oct 28, 2004 2.860 2.871 2.832 2.849 908,386 -0.02(-0.86%)
Oct 27, 2004 2.860 2.879 2.849 2.874 1,497,856 -0.07(-2.24%)
Oct 26, 2004 2.871 2.940 2.868 2.940 1,730,226 +0.06(+2.20%)
Oct 25, 2004 2.860 2.890 2.852 2.876 1,166,939 +0.02(+0.58%)
Oct 22, 2004 2.896 3.168 2.846 2.860 1,120,392 -0.04(-1.23%)
Oct 21, 2004 2.871 2.915 2.854 2.896 1,474,947 +0.04(+1.25%)
Oct 20, 2004 2.887 3.121 2.832 2.860 1,801,500 -0.03(-0.95%)
Oct 19, 2004 2.918 2.920 2.882 2.887 1,963,686 -0.01(-0.28%)
Oct 18, 2004 2.915 2.926 2.893 2.896 2,279,331 -0.01(-0.47%)
Oct 15, 2004 3.066 3.066 2.857 2.909 11,490,477 -0.20(-6.54%)
Oct 14, 2004 3.118 3.132 3.110 3.113 777,110 +0.00(+0.00%)
Oct 13, 2004 3.135 3.135 3.107 3.113 631,288 -0.02(-0.61%)
Oct 12, 2004 3.107 3.160 3.099 3.132 1,354,216 +0.01(+0.44%)
Oct 11, 2004 3.127 3.135 3.107 3.118 748,019 -0.01(-0.35%)
Oct 08, 2004 3.132 3.154 3.121 3.129 1,037,844 -0.01(-0.18%)
Oct 07, 2004 3.143 3.149 3.116 3.135 960,751 -0.01(-0.26%)
Oct 06, 2004 3.135 3.146 3.121 3.143 1,222,213 +0.01(+0.18%)
Oct 05, 2004 3.121 3.143 3.121 3.138 1,169,120 +0.02(+0.53%)
Oct 04, 2004 3.140 3.146 3.113 3.121 1,144,029 -0.01(-0.26%)
Oct 01, 2004 3.135 3.143 3.113 3.129 1,393,126 +0.00(+0.00%)
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%)
Sep 01, 2004 3.088 3.121 3.080 3.080 1,249,850 +0.00(+0.00%)
Aug 31, 2004 3.044 3.080 3.039 3.080 769,837 +0.04(+1.17%)
Aug 30, 2004 3.061 3.069 3.025 3.044 919,296 +0.01(+0.18%)
Aug 27, 2004 3.044 3.047 3.028 3.039 631,652 +0.00(+0.09%)
Aug 26, 2004 3.047 3.050 3.003 3.036 1,097,846 -0.01(-0.36%)
Aug 25, 2004 3.039 3.061 3.003 3.047 1,102,210 +0.01(+0.45%)
Aug 24, 2004 2.973 3.047 2.973 3.033 1,532,403 +0.07(+2.32%)
Aug 23, 2004 2.984 2.989 2.942 2.964 1,896,776 +0.05(+1.60%)
Aug 20, 2004 2.876 2.940 2.871 2.918 1,260,032 +0.04(+1.53%)
Aug 19, 2004 2.926 2.926 2.865 2.874 843,294 -0.05(-1.88%)
Aug 18, 2004 2.846 2.934 2.846 2.929 1,293,124 +0.05(+1.91%)
Aug 17, 2004 2.882 2.887 2.843 2.874 856,385 +0.02(+0.67%)
Aug 16, 2004 2.827 2.874 2.827 2.854 834,930 +0.03(+0.97%)
Aug 13, 2004 2.819 2.843 2.819 2.827 714,563 +0.01(+0.39%)
Aug 12, 2004 2.832 2.846 2.810 2.816 941,842 -0.02(-0.58%)
Aug 11, 2004 2.846 2.860 2.821 2.832 2,197,147 -0.07(-2.55%)
Aug 10, 2004 2.887 2.929 2.882 2.907 1,033,844 +0.05(+1.63%)
Aug 09, 2004 2.865 2.937 2.857 2.860 931,660 -0.01(-0.19%)
Aug 06, 2004 2.854 2.926 2.841 2.865 1,225,122 +0.02(+0.58%)
Aug 05, 2004 2.956 2.956 2.846 2.849 1,118,937 -0.11(-3.63%)
Aug 04, 2004 2.942 2.975 2.912 2.956 1,325,852 +0.01(+0.47%)
Aug 03, 2004 2.920 2.942 2.846 2.942 2,054,598 +0.03(+0.94%)
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.