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 30, 2002 3.748 3.842 3.712 3.795 2,671,341 +0.02(+0.51%)
Aug 29, 2002 3.671 3.781 3.657 3.776 1,646,587 +0.11(+3.08%)
Aug 28, 2002 3.682 3.682 3.630 3.663 967,297 -0.01(-0.15%)
Aug 27, 2002 3.657 3.677 3.602 3.668 1,235,304 +0.07(+1.83%)
Aug 26, 2002 3.553 3.644 3.545 3.602 1,022,935 +0.06(+1.79%)
Aug 23, 2002 3.572 3.572 3.523 3.539 1,070,936 -0.00(-0.08%)
Aug 22, 2002 3.492 3.561 3.479 3.542 1,216,758 +0.06(+1.58%)
Aug 21, 2002 3.490 3.492 3.426 3.487 1,119,301 +0.01(+0.40%)
Aug 20, 2002 3.528 3.528 3.440 3.473 1,137,847 +0.12(+3.44%)
Aug 16, 2002 3.432 3.432 3.355 3.358 1,368,398 -0.07(-2.16%)
Aug 15, 2002 3.459 3.459 3.415 3.432 9,963,892 +0.00(+0.00%)
Aug 14, 2002 3.437 3.462 3.410 3.432 1,847,683 +0.00(+0.00%)
Aug 13, 2002 3.410 3.437 3.407 3.432 1,081,482 +0.02(+0.73%)
Aug 12, 2002 3.369 3.410 3.330 3.407 971,297 +0.15(+4.56%)
Aug 07, 2002 3.256 3.325 3.176 3.259 7,927,476 +0.04(+1.28%)
Aug 06, 2002 3.107 3.234 3.102 3.217 1,406,945 +0.21(+6.85%)
Aug 05, 2002 3.300 3.300 3.003 3.011 2,080,780 -0.24(-7.28%)
Aug 02, 2002 3.311 3.355 3.165 3.248 948,024 -0.05(-1.50%)
Aug 01, 2002 3.267 3.305 3.187 3.297 1,520,766 +0.08(+2.39%)
Jul 31, 2002 3.300 3.300 3.146 3.220 1,229,122 +0.02(+0.52%)
Jul 30, 2002 3.327 3.355 3.151 3.204 1,347,671 -0.12(-3.72%)
Jul 29, 2002 3.327 3.418 3.259 3.327 2,336,423 +0.11(+3.51%)
Jul 26, 2002 2.970 3.215 2.970 3.215 2,272,422 +0.25(+8.54%)
Jul 25, 2002 2.970 3.138 2.874 2.962 2,205,147 +0.10(+3.56%)
Jul 24, 2002 2.475 2.860 2.395 2.860 3,661,548 +0.18(+6.67%)
Jul 23, 2002 2.846 2.929 2.599 2.681 2,557,883 -0.10(-3.47%)
Jul 22, 2002 2.805 2.915 2.728 2.777 3,156,081 +0.00(+0.00%)
Jul 19, 2002 2.681 2.832 2.681 2.777 4,180,107 -0.44(-13.68%)
Jul 17, 2002 3.162 3.297 3.157 3.217 1,725,498 -0.30(-8.59%)
Jul 12, 2002 3.575 3.602 3.369 3.520 1,284,396 -0.02(-0.70%)
Jul 11, 2002 3.644 3.652 3.344 3.545 2,437,153 -0.06(-1.53%)
Jul 10, 2002 3.572 3.641 3.550 3.600 1,323,670 +0.04(+1.16%)
Jul 09, 2002 3.575 3.578 3.492 3.558 1,752,772 +0.11(+3.19%)
Jul 08, 2002 3.245 3.462 3.245 3.448 1,537,857 +0.20(+6.27%)
Jul 05, 2002 3.358 3.451 3.237 3.245 1,245,122 -0.09(-2.80%)
Jul 04, 2002 3.536 3.545 3.179 3.338 2,864,437 +0.00(+0.00%)
Jul 03, 2002 3.536 3.545 3.179 3.338 2,864,437 -0.19(-5.38%)
Jul 02, 2002 3.520 3.545 3.025 3.528 7,130,728 -0.02(-0.47%)
Jul 01, 2002 3.850 3.850 3.523 3.545 1,946,231 -0.30(-7.86%)
Jun 28, 2002 3.767 3.847 3.679 3.847 3,468,816 +0.09(+2.27%)
Jun 27, 2002 3.740 3.767 3.644 3.762 2,755,343 +0.06(+1.71%)
Jun 26, 2002 3.754 3.754 3.644 3.699 29,709,854 -0.07(-1.82%)
Jun 25, 2002 3.778 3.809 3.712 3.767 2,449,153 +0.04(+1.03%)
Jun 21, 2002 3.575 3.767 3.575 3.729 11,634,844 +0.02(+0.44%)
Jun 20, 2002 3.916 3.916 3.712 3.712 2,712,433 -0.18(-4.59%)
Jun 19, 2002 3.960 3.982 3.820 3.891 3,208,082 -0.08(-2.01%)
Jun 18, 2002 3.932 3.987 3.921 3.971 3,572,091 +0.05(+1.33%)
Jun 17, 2002 3.916 3.930 3.754 3.919 35,891,832 +0.24(+6.50%)
Jun 14, 2002 3.644 3.712 3.644 3.679 2,176,783 +0.09(+2.53%)
Jun 12, 2002 3.575 3.644 3.575 3.589 1,789,136 +0.02(+0.62%)
Jun 11, 2002 3.613 3.622 3.547 3.567 872,386 -0.04(-0.99%)
Jun 10, 2002 3.657 3.657 3.602 3.602 1,174,939 -0.06(-1.50%)
Jun 07, 2002 3.644 3.710 3.591 3.657 735,655 +0.04(+1.14%)
Jun 06, 2002 3.685 3.726 3.589 3.616 856,385 -0.04(-1.13%)
Jun 05, 2002 3.850 3.850 3.437 3.657 2,849,164 +0.13(+3.58%)
May 31, 2002 3.457 3.589 3.426 3.531 2,169,146 +0.29(+9.00%)
May 28, 2002 3.283 3.283 3.193 3.239 834,930 -0.01(-0.17%)
May 27, 2002 3.231 3.256 3.217 3.245 830,566 +0.00(+0.00%)
May 24, 2002 3.231 3.256 3.217 3.245 830,566 +0.02(+0.68%)
May 23, 2002 3.217 3.245 3.206 3.223 636,379 +0.01(+0.17%)
May 22, 2002 3.231 3.259 3.204 3.217 599,651 +0.00(+0.00%)
May 21, 2002 3.267 3.267 3.204 3.217 580,378 -0.03(-0.85%)
May 20, 2002 3.256 3.270 3.217 3.245 768,747 +0.00(+0.00%)
May 17, 2002 3.259 3.270 3.217 3.245 715,654 -0.02(-0.76%)
May 16, 2002 3.245 3.272 3.217 3.270 573,105 +0.02(+0.76%)
May 15, 2002 3.237 3.267 3.223 3.245 640,380 +0.01(+0.34%)
May 14, 2002 3.259 3.259 3.204 3.234 745,110 -0.04(-1.18%)
May 13, 2002 3.259 3.286 3.245 3.272 816,020 +0.01(+0.42%)
May 10, 2002 3.228 3.267 3.228 3.259 9,127,507 +0.04(+1.28%)
May 09, 2002 3.220 3.231 3.201 3.217 507,649 +0.00(+0.00%)
May 08, 2002 3.245 3.283 3.201 3.217 914,932 -0.01(-0.43%)
May 07, 2002 3.215 3.245 3.176 3.231 859,658 +0.05(+1.47%)
May 06, 2002 3.162 3.217 3.149 3.184 838,930 +0.05(+1.76%)
May 03, 2002 3.160 3.162 3.094 3.129 859,294 -0.01(-0.44%)
May 02, 2002 3.193 3.201 3.110 3.143 814,566 -0.06(-1.97%)
May 01, 2002 3.270 3.283 3.165 3.206 1,533,493 -0.04(-1.19%)
Apr 30, 2002 3.217 3.272 3.165 3.245 1,352,398 +0.08(+2.52%)
Apr 29, 2002 3.162 3.190 3.096 3.165 1,513,493 -0.12(-3.60%)
Apr 26, 2002 3.272 3.300 3.256 3.283 2,040,779 +0.03(+0.84%)
Apr 25, 2002 3.272 3.300 3.217 3.256 2,215,329 +0.05(+1.54%)
Apr 24, 2002 3.231 3.355 3.193 3.206 3,268,083 +0.04(+1.39%)
Apr 23, 2002 3.162 3.245 3.162 3.162 1,325,852 +0.03(+0.88%)
Apr 22, 2002 3.107 3.190 3.080 3.135 839,294 +0.10(+3.17%)
Apr 19, 2002 2.984 3.080 2.970 3.039 474,194 +0.08(+2.79%)
Apr 18, 2002 2.970 2.997 2.915 2.956 500,740 -0.01(-0.46%)
Apr 17, 2002 2.997 3.011 2.832 2.970 531,286 -0.02(-0.74%)
Apr 16, 2002 3.006 3.006 2.937 2.992 422,556 +0.05(+1.87%)
Apr 15, 2002 2.953 2.953 2.915 2.937 509,467 +0.02(+0.75%)
Apr 12, 2002 2.890 2.942 2.849 2.915 925,841 +0.05(+1.63%)
Apr 11, 2002 2.791 2.887 2.788 2.868 517,831 +0.08(+2.86%)
Apr 10, 2002 2.819 2.832 2.753 2.788 363,282 +0.01(+0.30%)
Apr 09, 2002 2.736 2.780 2.736 2.780 303,280 +0.04(+1.61%)
Apr 08, 2002 2.692 2.750 2.681 2.736 457,466 +0.06(+2.37%)
Apr 05, 2002 2.667 2.709 2.654 2.673 356,372 +0.01(+0.31%)
Apr 04, 2002 2.709 2.720 2.640 2.665 538,559 -0.03(-1.02%)
Apr 03, 2002 2.722 2.722 2.654 2.692 258,915 -0.03(-1.01%)
Apr 02, 2002 2.654 2.739 2.648 2.720 718,200 +0.08(+3.02%)
Apr 01, 2002 2.654 2.654 2.640 2.640 526,195 +0.01(+0.52%)
Mar 29, 2002 2.599 2.626 2.585 2.626 128,366 +0.00(+0.00%)
Mar 28, 2002 2.599 2.626 2.585 2.626 123,275 -0.01(-0.52%)
Mar 27, 2002 2.654 2.654 2.626 2.640 303,644 +0.00(+0.10%)
Mar 26, 2002 2.557 2.637 2.557 2.637 262,188 +0.02(+0.95%)
Mar 25, 2002 2.654 2.659 2.582 2.612 504,376 -0.04(-1.55%)
Mar 22, 2002 2.629 2.654 2.626 2.654 630,198 +0.01(+0.52%)
Mar 21, 2002 2.654 2.654 2.626 2.640 214,550 -0.01(-0.52%)
Mar 20, 2002 2.654 2.654 2.615 2.654 181,822 +0.00(+0.00%)
Mar 19, 2002 2.637 2.654 2.632 2.654 538,195 +0.03(+1.26%)
Mar 18, 2002 2.654 2.654 2.612 2.621 353,827 -0.03(-1.24%)
Mar 15, 2002 2.640 2.667 2.626 2.654 580,378 +0.01(+0.52%)
Mar 14, 2002 2.640 2.640 2.629 2.640 165,822 -0.01(-0.41%)
Mar 13, 2002 2.626 2.662 2.615 2.651 297,462 +0.02(+0.94%)
Mar 12, 2002 2.626 2.626 2.612 2.626 213,823 +0.00(+0.00%)
Mar 11, 2002 2.637 2.637 2.615 2.626 216,005 +0.02(+0.63%)
Mar 08, 2002 2.626 2.626 2.599 2.610 751,292 -0.02(-0.63%)
Mar 07, 2002 2.612 2.626 2.593 2.626 356,009 +0.01(+0.53%)
Mar 06, 2002 2.626 2.626 2.599 2.612 301,098 -0.01(-0.52%)
Mar 05, 2002 2.626 2.637 2.582 2.626 618,561 +0.04(+1.70%)
Mar 04, 2002 2.593 2.596 2.560 2.582 261,097 +0.00(+0.11%)
Mar 01, 2002 2.544 2.599 2.533 2.579 9,163,872 +0.02(+0.86%)
Feb 28, 2002 2.579 2.585 2.538 2.557 16,109,504 -0.01(-0.32%)
Feb 27, 2002 2.546 2.577 2.544 2.566 217,823 +0.02(+0.76%)
Feb 26, 2002 2.557 2.557 2.533 2.546 602,924 -0.01(-0.43%)
Feb 25, 2002 2.497 2.610 2.480 2.557 472,012 +0.08(+3.10%)
Feb 22, 2002 2.469 2.483 2.434 2.480 523,286 +0.04(+1.81%)
Feb 21, 2002 2.461 2.461 2.434 2.436 1,145,120 -0.02(-1.01%)
Feb 20, 2002 2.472 2.475 2.434 2.461 1,084,391 +0.02(+0.90%)
Feb 19, 2002 2.475 2.475 2.434 2.439 601,470 -0.02(-0.78%)
Feb 18, 2002 2.483 2.483 2.434 2.458 814,202 +0.00(+0.00%)
Feb 15, 2002 2.483 2.483 2.434 2.458 5,709,237 +0.00(+0.11%)
Feb 14, 2002 2.494 2.500 2.434 2.456 866,931 -0.02(-0.78%)
Feb 13, 2002 2.475 2.502 2.447 2.475 6,411,801 -0.03(-1.32%)
Feb 12, 2002 2.505 2.530 2.483 2.508 830,566 -0.01(-0.33%)
Feb 11, 2002 2.508 2.530 2.489 2.516 376,009 +0.01(+0.55%)
Feb 08, 2002 2.502 2.544 2.475 2.502 73,092 +0.02(+0.66%)
Feb 07, 2002 2.516 2.571 2.472 2.486 122,184 -0.03(-1.09%)
Feb 06, 2002 2.530 2.544 2.489 2.513 84,365 +0.01(+0.44%)
Feb 05, 2002 2.530 2.557 2.475 2.502 261,461 -0.03(-1.09%)
Feb 04, 2002 2.530 2.585 2.516 2.530 161,095 +0.01(+0.55%)
Feb 01, 2002 2.447 2.731 2.409 2.516 165,822 +0.02(+0.66%)
Jan 31, 2002 2.475 2.502 2.227 2.500 589,106 -0.03(-1.20%)
Jan 30, 2002 2.557 2.557 2.519 2.530 46,546 +0.03(+1.10%)
Jan 29, 2002 2.599 2.607 2.502 2.502 136,367 -0.10(-3.70%)
Jan 28, 2002 2.607 2.607 2.585 2.599 127,639 -0.01(-0.32%)
Jan 25, 2002 2.612 2.612 2.585 2.607 78,183 -0.01(-0.21%)
Jan 24, 2002 2.623 2.626 2.607 2.612 198,186 +0.01(+0.53%)
Jan 23, 2002 2.585 2.618 2.571 2.599 118,912 +0.00(+0.00%)
Jan 22, 2002 2.667 2.736 2.571 2.599 340,372 +0.00(+0.00%)
Jan 21, 2002 2.546 2.599 2.546 2.599 230,915 +0.00(+0.00%)
Jan 18, 2002 2.546 2.599 2.546 2.599 230,915 +0.03(+1.18%)
Jan 17, 2002 2.571 2.571 2.544 2.568 26,909 +0.02(+0.76%)
Jan 16, 2002 2.577 2.599 2.533 2.549 178,550 -0.02(-0.75%)
Jan 15, 2002 2.557 2.599 2.544 2.568 199,641 +0.05(+1.96%)
Jan 14, 2002 2.717 2.717 2.505 2.519 509,467 -0.13(-4.88%)
Jan 11, 2002 2.714 2.714 2.632 2.648 335,281 -0.03(-1.23%)
Jan 10, 2002 2.750 2.783 2.654 2.681 490,558 +0.18(+7.14%)
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.