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, 2002 3.410 3.413 3.314 3.407 549,832 +0.01(+0.32%)
Oct 30, 2002 3.352 3.396 3.300 3.396 404,010 +0.04(+1.31%)
Oct 29, 2002 3.396 3.396 3.217 3.352 11,527,569 -0.06(-1.69%)
Oct 28, 2002 3.410 3.432 3.382 3.410 481,830 +0.03(+0.90%)
Oct 25, 2002 3.338 3.380 3.327 3.380 292,007 +0.07(+2.08%)
Oct 24, 2002 3.297 3.380 3.281 3.311 654,925 +0.01(+0.33%)
Oct 23, 2002 3.297 3.327 3.248 3.300 601,833 +0.01(+0.25%)
Oct 22, 2002 3.327 3.341 3.275 3.292 630,198 -0.07(-2.21%)
Oct 21, 2002 3.325 3.366 3.281 3.366 812,748 +0.08(+2.51%)
Oct 18, 2002 3.250 3.300 3.220 3.283 474,194 +0.04(+1.19%)
Oct 17, 2002 3.195 3.245 3.162 3.245 833,112 +0.08(+2.43%)
Oct 16, 2002 3.162 3.190 3.102 3.168 671,653 +0.01(+0.17%)
Oct 15, 2002 3.121 3.217 3.121 3.162 846,930 +0.07(+2.22%)
Oct 14, 2002 3.091 3.118 3.052 3.094 545,468 +0.04(+1.17%)
Oct 11, 2002 3.058 3.264 3.044 3.058 1,146,574 +0.03(+1.09%)
Oct 10, 2002 2.896 3.052 2.824 3.025 959,661 +0.10(+3.29%)
Oct 09, 2002 3.061 3.061 2.860 2.929 860,749 -0.06(-2.11%)
Oct 08, 2002 2.901 3.025 2.819 2.992 1,563,676 +0.06(+2.16%)
Oct 07, 2002 3.080 3.080 2.772 2.929 2,777,889 -0.15(-4.91%)
Oct 04, 2002 3.327 3.327 3.025 3.080 1,802,228 -0.22(-6.59%)
Oct 03, 2002 3.314 3.341 3.272 3.297 797,838 -0.02(-0.50%)
Oct 02, 2002 3.437 3.437 3.305 3.314 741,837 -0.10(-2.82%)
Oct 01, 2002 3.352 3.410 3.327 3.410 1,136,392 +0.06(+1.72%)
Sep 30, 2002 3.468 3.468 3.311 3.352 1,065,845 -0.06(-1.77%)
Sep 27, 2002 3.410 3.437 3.382 3.413 896,023 +0.03(+0.98%)
Sep 26, 2002 3.314 3.396 3.259 3.380 786,565 +0.07(+2.16%)
Sep 25, 2002 3.451 3.465 3.300 3.308 1,202,212 -0.13(-3.76%)
Sep 24, 2002 3.443 3.465 3.410 3.437 849,840 -0.01(-0.16%)
Sep 23, 2002 3.437 3.446 3.355 3.443 12,000,308 +0.04(+1.29%)
Sep 20, 2002 3.388 3.435 3.380 3.399 1,024,753 -0.02(-0.64%)
Sep 19, 2002 3.520 3.520 3.355 3.421 1,585,858 -0.23(-6.18%)
Sep 18, 2002 3.699 3.712 3.575 3.646 3,124,080 -0.01(-0.30%)
Sep 17, 2002 3.847 3.850 3.558 3.657 2,938,257 -0.15(-4.04%)
Sep 16, 2002 3.740 3.820 3.712 3.811 64,110,736 +0.10(+2.82%)
Sep 13, 2002 3.685 3.712 3.671 3.707 26,691,594 +0.02(+0.60%)
Sep 12, 2002 3.685 3.699 3.660 3.685 688,017 +0.01(+0.22%)
Sep 11, 2002 3.679 3.699 3.646 3.677 4,618,300 +0.00(+0.00%)
Sep 10, 2002 3.630 3.710 3.630 3.677 796,747 +0.05(+1.36%)
Sep 09, 2002 3.710 3.712 3.575 3.627 1,986,596 -0.09(-2.30%)
Sep 06, 2002 3.754 3.754 3.704 3.712 1,071,300 -0.02(-0.44%)
Sep 05, 2002 3.773 3.781 3.726 3.729 1,213,485 -0.02(-0.59%)
Sep 04, 2002 3.795 3.795 3.685 3.751 1,129,847 -0.02(-0.44%)
Sep 03, 2002 3.781 3.781 3.712 3.767 28,218,906 -0.03(-0.72%)
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%)
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.