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 (%)
Feb 27, 2004 3.836 3.839 3.803 3.809 2,117,872 -0.01(-0.36%)
Feb 26, 2004 3.864 3.866 3.822 3.822 1,722,589 -0.03(-0.71%)
Feb 25, 2004 3.864 3.864 3.831 3.850 1,191,303 -0.01(-0.28%)
Feb 24, 2004 3.905 3.919 3.847 3.861 1,378,944 -0.02(-0.64%)
Feb 23, 2004 3.877 3.908 3.869 3.886 919,296 +0.02(+0.64%)
Feb 20, 2004 3.913 3.921 3.822 3.861 1,211,303 -0.02(-0.64%)
Feb 19, 2004 3.902 3.927 3.877 3.886 905,114 -0.01(-0.14%)
Feb 18, 2004 3.866 3.908 3.866 3.891 1,471,310 +0.02(+0.64%)
Feb 17, 2004 3.806 3.894 3.795 3.866 2,005,142 +0.09(+2.33%)
Feb 13, 2004 3.811 3.814 3.767 3.778 1,244,031 -0.01(-0.15%)
Feb 12, 2004 3.789 3.809 3.770 3.784 1,153,120 -0.01(-0.15%)
Feb 11, 2004 3.754 3.789 3.751 3.789 967,661 +0.04(+1.03%)
Feb 10, 2004 3.745 3.770 3.740 3.751 1,049,481 +0.01(+0.15%)
Feb 09, 2004 3.798 3.809 3.740 3.745 1,704,771 -0.05(-1.30%)
Feb 06, 2004 3.781 3.814 3.740 3.795 1,582,586 +0.01(+0.36%)
Feb 05, 2004 3.822 3.833 3.781 3.781 1,055,663 -0.04(-0.94%)
Feb 04, 2004 3.855 3.877 3.817 3.817 1,225,486 -0.07(-1.70%)
Feb 03, 2004 3.836 3.902 3.828 3.883 1,128,029 +0.04(+1.00%)
Feb 02, 2004 3.795 3.850 3.781 3.844 1,548,403 +0.01(+0.36%)
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%)
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.