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 (%)
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%)
Jul 01, 2003 4.235 4.235 4.155 4.194 1,476,401 -0.05(-1.10%)
Jun 30, 2003 4.084 4.240 4.073 4.240 3,176,808 +0.16(+3.84%)
Jun 27, 2003 4.108 4.111 4.059 4.084 789,474 -0.01(-0.34%)
Jun 26, 2003 4.056 4.097 4.045 4.097 784,747 +0.08(+2.05%)
Jun 25, 2003 3.979 4.103 3.976 4.015 1,378,580 +0.04(+1.04%)
Jun 24, 2003 3.908 3.990 3.899 3.974 1,260,032 +0.05(+1.33%)
Jun 23, 2003 3.935 3.938 3.872 3.921 1,008,753 -0.02(-0.49%)
Jun 20, 2003 3.932 3.957 3.927 3.941 1,527,311 +0.01(+0.21%)
Jun 19, 2003 4.012 4.012 3.910 3.932 1,106,937 -0.08(-1.99%)
Jun 18, 2003 4.042 4.045 4.001 4.012 1,024,026 -0.02(-0.41%)
Jun 17, 2003 3.941 4.031 3.924 4.029 1,084,755 +0.09(+2.16%)
Jun 16, 2003 3.908 3.960 3.897 3.943 1,109,483 +0.03(+0.84%)
Jun 13, 2003 3.946 3.952 3.847 3.910 1,129,847 -0.02(-0.63%)
Jun 12, 2003 3.946 3.974 3.927 3.935 1,147,665 +0.01(+0.21%)
Jun 11, 2003 3.800 3.932 3.800 3.927 2,759,343 +0.13(+3.33%)
Jun 10, 2003 3.974 3.974 3.575 3.800 7,686,742 -0.18(-4.43%)
Jun 09, 2003 4.114 4.114 3.932 3.976 3,097,897 -0.12(-2.95%)
Jun 06, 2003 4.139 4.139 4.097 4.097 1,720,771 -0.03(-0.73%)
Jun 05, 2003 4.194 4.194 4.117 4.128 1,516,766 -0.07(-1.57%)
Jun 04, 2003 4.180 4.194 4.169 4.194 1,060,027 +0.02(+0.40%)
Jun 03, 2003 4.166 4.183 4.147 4.177 805,475 +0.02(+0.60%)
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.