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 (%)
Apr 30, 2003 3.921 3.952 3.833 3.844 1,525,857 -0.10(-2.65%)
Apr 29, 2003 3.891 3.960 3.880 3.949 1,660,769 -0.12(-2.97%)
Apr 28, 2003 4.108 4.111 4.059 4.070 1,345,125 +0.01(+0.14%)
Apr 25, 2003 4.125 4.128 4.059 4.064 1,215,303 -0.03(-0.74%)
Apr 24, 2003 4.103 4.122 4.084 4.095 1,262,941 +0.01(+0.13%)
Apr 23, 2003 4.097 4.125 4.070 4.089 1,314,579 +0.02(+0.61%)
Apr 22, 2003 3.987 4.111 3.987 4.064 1,728,408 +0.09(+2.14%)
Apr 21, 2003 3.864 3.985 3.864 3.979 1,542,221 +0.12(+2.99%)
Apr 17, 2003 3.828 3.883 3.822 3.864 1,054,572 +0.06(+1.52%)
Apr 16, 2003 3.737 3.822 3.726 3.806 1,222,213 +0.08(+2.14%)
Apr 15, 2003 3.693 3.726 3.671 3.726 927,660 +0.04(+1.04%)
Apr 14, 2003 3.685 3.712 3.671 3.688 1,322,579 +0.03(+0.83%)
Apr 11, 2003 3.671 3.685 3.652 3.657 701,836 -0.01(-0.37%)
Apr 10, 2003 3.712 3.723 3.668 3.671 648,016 -0.04(-0.96%)
Apr 09, 2003 3.674 3.712 3.674 3.707 1,050,572 +0.03(+0.82%)
Apr 08, 2003 3.663 3.679 3.646 3.677 813,111 +0.03(+0.83%)
Apr 07, 2003 3.627 3.657 3.627 3.646 764,383 +0.04(+1.22%)
Apr 04, 2003 3.589 3.611 3.589 3.602 447,284 +0.01(+0.38%)
Apr 03, 2003 3.578 3.602 3.575 3.589 477,830 -0.01(-0.23%)
Apr 02, 2003 3.602 3.616 3.591 3.597 863,658 +0.02(+0.62%)
Apr 01, 2003 3.594 3.600 3.550 3.575 690,926 -0.02(-0.46%)
Mar 31, 2003 3.575 3.591 3.520 3.591 981,479 +0.02(+0.46%)
Mar 28, 2003 3.506 3.575 3.495 3.575 445,829 +0.05(+1.33%)
Mar 27, 2003 3.547 3.547 3.495 3.528 518,922 -0.02(-0.54%)
Mar 26, 2003 3.586 3.586 3.525 3.547 480,012 -0.03(-0.77%)
Mar 25, 2003 3.479 3.575 3.479 3.575 685,472 +0.08(+2.36%)
Mar 24, 2003 3.589 3.589 3.479 3.492 1,056,390 -0.10(-2.68%)
Mar 21, 2003 3.534 3.589 3.531 3.589 1,230,940 +0.06(+1.56%)
Mar 20, 2003 3.495 3.534 3.476 3.534 603,651 +0.03(+0.78%)
Mar 19, 2003 3.476 3.506 3.468 3.506 685,835 +0.03(+0.87%)
Mar 18, 2003 3.479 3.484 3.451 3.476 572,742 +0.01(+0.32%)
Mar 17, 2003 3.410 3.465 3.303 3.465 888,386 +0.11(+3.28%)
Mar 14, 2003 3.369 3.369 3.341 3.355 552,741 +0.02(+0.49%)
Mar 13, 2003 3.303 3.338 3.294 3.338 1,083,664 +0.04(+1.17%)
Mar 12, 2003 3.308 3.322 3.286 3.300 685,835 -0.02(-0.58%)
Mar 11, 2003 3.303 3.349 3.300 3.319 681,472 +0.01(+0.17%)
Mar 10, 2003 3.393 3.393 3.314 3.314 624,379 -0.07(-1.95%)
Mar 07, 2003 3.327 3.385 3.300 3.380 772,383 +0.05(+1.57%)
Mar 06, 2003 3.451 3.451 3.316 3.327 741,109 -0.12(-3.59%)
Mar 05, 2003 3.451 3.465 3.437 3.451 798,929 -0.02(-0.55%)
Mar 04, 2003 3.451 3.484 3.451 3.470 933,114 +0.02(+0.56%)
Mar 03, 2003 3.479 3.484 3.424 3.451 681,108 +0.01(+0.40%)
Feb 28, 2003 3.451 3.492 3.437 3.437 735,291 -0.01(-0.40%)
Feb 27, 2003 3.424 3.465 3.418 3.451 790,565 +0.04(+1.05%)
Feb 26, 2003 3.377 3.432 3.369 3.415 612,379 +0.04(+1.22%)
Feb 25, 2003 3.396 3.399 3.336 3.374 1,009,480 -0.01(-0.24%)
Feb 24, 2003 3.454 3.457 3.382 3.382 726,200 -0.07(-2.07%)
Feb 21, 2003 3.374 3.462 3.355 3.454 761,474 +0.09(+2.70%)
Feb 20, 2003 3.396 3.402 3.344 3.363 921,114 -0.01(-0.16%)
Feb 19, 2003 3.366 3.369 3.330 3.369 776,383 +0.05(+1.58%)
Feb 18, 2003 3.286 3.380 3.259 3.316 1,095,664 +0.10(+2.99%)
Feb 14, 2003 3.121 3.242 3.121 3.220 672,380 +0.08(+2.63%)
Feb 13, 2003 3.206 3.209 3.099 3.138 1,561,131 -0.07(-2.14%)
Feb 12, 2003 3.162 3.217 3.151 3.206 590,560 +0.04(+1.39%)
Feb 11, 2003 3.217 3.217 3.149 3.162 888,750 -0.06(-1.71%)
Feb 10, 2003 3.259 3.270 3.052 3.217 2,209,875 -0.01(-0.34%)
Feb 07, 2003 3.396 3.410 3.162 3.228 1,790,591 -0.17(-4.94%)
Feb 06, 2003 3.462 3.462 3.382 3.396 917,114 -0.04(-1.28%)
Feb 05, 2003 3.492 3.492 3.437 3.440 1,393,490 -0.05(-1.50%)
Feb 04, 2003 3.506 3.534 3.451 3.492 878,931 +0.01(+0.16%)
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.