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%)
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.