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 (%)
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%)
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.