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 (%)
Jan 30, 2004 3.844 3.850 3.820 3.831 1,171,666 +0.01(+0.29%)
Jan 29, 2004 3.836 3.877 3.798 3.820 1,019,662 -0.01(-0.22%)
Jan 28, 2004 3.864 3.902 3.828 3.828 2,197,147 -0.02(-0.64%)
Jan 27, 2004 3.902 3.905 3.836 3.853 2,515,701 -0.04(-0.99%)
Jan 26, 2004 3.806 3.894 3.803 3.891 2,568,429 +0.11(+2.98%)
Jan 23, 2004 3.814 3.814 3.759 3.778 817,839 -0.02(-0.43%)
Jan 22, 2004 3.809 3.814 3.767 3.795 1,168,030 +0.01(+0.22%)
Jan 21, 2004 3.778 3.795 3.756 3.787 836,748 +0.01(+0.29%)
Jan 20, 2004 3.732 3.776 3.721 3.776 1,201,485 +0.04(+1.18%)
Jan 16, 2004 3.767 3.795 3.701 3.732 1,756,045 -0.01(-0.22%)
Jan 15, 2004 3.729 3.751 3.699 3.740 823,657 +0.01(+0.37%)
Jan 14, 2004 3.734 3.754 3.726 3.726 1,329,488 +0.01(+0.22%)
Jan 13, 2004 3.685 3.718 3.685 3.718 1,232,031 +0.02(+0.67%)
Jan 12, 2004 3.679 3.704 3.671 3.693 1,501,856 +0.01(+0.15%)
Jan 09, 2004 3.685 3.712 3.685 3.688 1,961,504 -0.02(-0.59%)
Jan 08, 2004 3.732 3.748 3.699 3.710 1,745,863 -0.02(-0.59%)
Jan 07, 2004 3.732 3.732 3.712 3.732 818,202 -0.01(-0.22%)
Jan 06, 2004 3.745 3.756 3.715 3.740 841,112 -0.01(-0.15%)
Jan 05, 2004 3.759 3.776 3.710 3.745 1,133,483 -0.01(-0.37%)
Jan 02, 2004 3.822 3.822 3.754 3.759 910,205 -0.07(-1.87%)
Dec 31, 2003 3.850 3.869 3.798 3.831 1,216,031 -0.03(-0.71%)
Dec 30, 2003 3.822 3.861 3.809 3.858 1,109,119 +0.04(+0.94%)
Dec 29, 2003 3.880 3.831 3.759 3.822 1,127,665 -0.06(-1.49%)
Dec 26, 2003 3.861 3.886 3.828 3.880 695,654 +0.03(+0.86%)
Dec 24, 2003 3.822 3.850 3.795 3.847 976,388 +0.03(+0.79%)
Dec 23, 2003 3.820 3.831 3.811 3.817 1,626,587 -0.01(-0.14%)
Dec 22, 2003 3.712 3.820 3.712 3.822 1,960,050 +0.10(+2.81%)
Dec 19, 2003 3.699 3.740 3.685 3.718 1,656,769 +0.03(+0.90%)
Dec 18, 2003 3.693 3.729 3.671 3.685 2,236,784 +0.01(+0.22%)
Dec 17, 2003 3.600 3.690 3.575 3.677 3,989,920 +0.08(+2.22%)
Dec 16, 2003 3.528 3.594 3.479 3.597 2,256,785 +0.04(+1.16%)
Dec 15, 2003 3.660 3.671 3.556 3.556 1,458,582 -0.11(-2.93%)
Dec 12, 2003 3.660 3.699 3.649 3.663 887,659 -0.01(-0.15%)
Dec 11, 2003 3.630 3.685 3.630 3.668 1,441,491 +0.03(+0.91%)
Dec 10, 2003 3.721 3.721 3.602 3.635 2,790,980 -0.09(-2.29%)
Dec 09, 2003 3.836 3.836 3.712 3.721 1,517,129 -0.12(-3.01%)
Dec 08, 2003 3.809 3.836 3.798 3.836 974,570 +0.02(+0.65%)
Dec 05, 2003 3.817 3.844 3.803 3.811 508,740 -0.02(-0.50%)
Dec 04, 2003 3.864 3.872 3.795 3.831 988,389 -0.04(-0.92%)
Dec 03, 2003 3.853 3.872 3.847 3.866 1,222,213 +0.02(+0.43%)
Dec 02, 2003 3.894 3.899 3.855 3.850 864,749 -0.04(-1.13%)
Dec 01, 2003 3.836 3.899 3.836 3.894 1,270,941 +0.05(+1.43%)
Nov 28, 2003 3.897 3.919 3.839 3.839 645,834 -0.06(-1.48%)
Nov 26, 2003 3.935 3.954 3.916 3.897 953,115 -0.04(-1.12%)
Nov 25, 2003 3.891 3.930 3.883 3.941 1,093,846 +0.06(+1.63%)
Nov 24, 2003 3.751 3.877 3.745 3.877 1,026,935 +0.06(+1.51%)
Nov 21, 2003 3.828 3.866 3.800 3.820 1,216,758 -0.01(-0.22%)
Nov 20, 2003 3.825 3.861 3.806 3.828 1,485,129 -0.01(-0.29%)
Nov 19, 2003 3.704 3.844 3.677 3.839 1,958,232 +0.13(+3.64%)
Nov 18, 2003 3.723 3.723 3.630 3.704 11,533,387 -0.04(-0.96%)
Nov 17, 2003 3.748 3.756 3.699 3.740 1,570,949 -0.08(-2.16%)
Nov 14, 2003 3.825 3.828 3.814 3.822 2,267,331 -0.00(-0.07%)
Nov 13, 2003 3.831 3.833 3.787 3.825 1,044,754 -0.01(-0.14%)
Nov 12, 2003 3.809 3.833 3.798 3.831 976,388 +0.02(+0.51%)
Nov 11, 2003 3.798 3.809 3.748 3.811 1,260,396 -0.00(-0.07%)
Nov 10, 2003 3.905 3.905 3.800 3.814 2,852,073 -0.12(-2.94%)
Nov 07, 2003 3.952 3.960 3.932 3.930 692,381 -0.02(-0.42%)
Nov 06, 2003 3.960 3.974 3.913 3.946 781,110 -0.03(-0.69%)
Nov 05, 2003 3.957 3.993 3.949 3.974 1,424,400 +0.03(+0.84%)
Nov 04, 2003 3.877 3.941 3.877 3.941 1,086,820 +0.07(+1.70%)
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.