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 (%)
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%)
Apr 01, 2004 3.842 3.850 3.822 3.836 1,136,392 -0.00(-0.07%)
Mar 31, 2004 3.809 3.847 3.795 3.839 1,021,844 +0.03(+0.79%)
Mar 30, 2004 3.795 3.842 3.787 3.809 1,324,761 +0.02(+0.44%)
Mar 29, 2004 3.836 3.866 3.784 3.792 1,074,573 -0.04(-0.93%)
Mar 26, 2004 3.886 3.888 3.822 3.828 1,327,306 -0.03(-0.78%)
Mar 25, 2004 3.861 3.886 3.850 3.858 1,096,028 +0.00(+0.00%)
Mar 24, 2004 3.894 3.905 3.858 3.858 734,927 -0.03(-0.78%)
Mar 23, 2004 3.891 3.902 3.877 3.888 610,561 +0.01(+0.35%)
Mar 22, 2004 3.899 3.902 3.872 3.875 907,296 -0.02(-0.49%)
Mar 19, 2004 3.888 3.897 3.855 3.894 959,661 +0.02(+0.50%)
Mar 18, 2004 3.891 3.891 3.864 3.875 832,385 -0.01(-0.21%)
Mar 17, 2004 3.894 3.897 3.875 3.883 833,475 +0.02(+0.43%)
Mar 16, 2004 3.855 3.886 3.850 3.866 917,114 +0.02(+0.50%)
Mar 15, 2004 3.877 3.883 3.844 3.847 946,206 -0.03(-0.71%)
Mar 12, 2004 3.864 3.875 3.850 3.875 764,383 +0.02(+0.64%)
Mar 11, 2004 3.853 3.897 3.831 3.850 1,007,662 -0.00(-0.07%)
Mar 10, 2004 3.905 3.910 3.850 3.853 1,019,298 -0.04(-1.13%)
Mar 09, 2004 3.866 3.927 3.866 3.897 1,342,216 +0.03(+0.78%)
Mar 08, 2004 3.891 3.902 3.864 3.866 1,227,667 -0.01(-0.35%)
Mar 05, 2004 3.809 3.883 3.798 3.880 1,337,125 +0.07(+1.95%)
Mar 04, 2004 3.809 3.811 3.795 3.806 1,230,940 -0.00(-0.07%)
Mar 03, 2004 3.822 3.833 3.789 3.809 1,777,136 -0.01(-0.22%)
Mar 02, 2004 3.828 3.842 3.817 3.817 2,016,415 -0.01(-0.14%)
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.