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 (%)
Jun 30, 2003 4.084 4.240 4.073 4.240 3,176,808 +0.16(+3.84%)
Jun 27, 2003 4.108 4.111 4.059 4.084 789,474 -0.01(-0.34%)
Jun 26, 2003 4.056 4.097 4.045 4.097 784,747 +0.08(+2.05%)
Jun 25, 2003 3.979 4.103 3.976 4.015 1,378,580 +0.04(+1.04%)
Jun 24, 2003 3.908 3.990 3.899 3.974 1,260,032 +0.05(+1.33%)
Jun 23, 2003 3.935 3.938 3.872 3.921 1,008,753 -0.02(-0.49%)
Jun 20, 2003 3.932 3.957 3.927 3.941 1,527,311 +0.01(+0.21%)
Jun 19, 2003 4.012 4.012 3.910 3.932 1,106,937 -0.08(-1.99%)
Jun 18, 2003 4.042 4.045 4.001 4.012 1,024,026 -0.02(-0.41%)
Jun 17, 2003 3.941 4.031 3.924 4.029 1,084,755 +0.09(+2.16%)
Jun 16, 2003 3.908 3.960 3.897 3.943 1,109,483 +0.03(+0.84%)
Jun 13, 2003 3.946 3.952 3.847 3.910 1,129,847 -0.02(-0.63%)
Jun 12, 2003 3.946 3.974 3.927 3.935 1,147,665 +0.01(+0.21%)
Jun 11, 2003 3.800 3.932 3.800 3.927 2,759,343 +0.13(+3.33%)
Jun 10, 2003 3.974 3.974 3.575 3.800 7,686,742 -0.18(-4.43%)
Jun 09, 2003 4.114 4.114 3.932 3.976 3,097,897 -0.12(-2.95%)
Jun 06, 2003 4.139 4.139 4.097 4.097 1,720,771 -0.03(-0.73%)
Jun 05, 2003 4.194 4.194 4.117 4.128 1,516,766 -0.07(-1.57%)
Jun 04, 2003 4.180 4.194 4.169 4.194 1,060,027 +0.02(+0.40%)
Jun 03, 2003 4.166 4.183 4.147 4.177 805,475 +0.02(+0.60%)
Jun 02, 2003 4.133 4.194 4.133 4.152 958,570 +0.02(+0.40%)
May 30, 2003 4.139 4.188 4.051 4.136 880,386 +0.04(+0.94%)
May 29, 2003 4.163 4.213 3.993 4.097 1,181,484 -0.05(-1.26%)
May 28, 2003 4.359 4.359 4.128 4.150 1,393,490 -0.15(-3.58%)
May 27, 2003 4.169 4.304 4.169 4.304 1,378,217 +0.15(+3.71%)
May 23, 2003 4.163 4.172 4.125 4.150 1,666,224 -0.01(-0.26%)
May 22, 2003 4.042 4.166 4.037 4.161 2,313,150 +0.15(+3.77%)
May 21, 2003 4.007 4.009 3.952 4.009 1,678,224 +0.00(+0.00%)
May 20, 2003 4.056 4.070 3.976 4.009 1,624,405 -0.04(-0.88%)
May 19, 2003 4.147 4.147 3.987 4.045 1,746,953 -0.10(-2.45%)
May 16, 2003 4.133 4.166 4.128 4.147 1,978,232 +0.01(+0.33%)
May 15, 2003 4.092 4.139 4.092 4.133 2,861,164 +0.04(+0.87%)
May 14, 2003 4.042 4.097 4.034 4.097 2,558,974 +0.08(+1.91%)
May 13, 2003 4.001 4.023 3.976 4.020 1,548,039 +0.02(+0.48%)
May 12, 2003 3.965 4.012 3.946 4.001 3,699,367 +0.06(+1.39%)
May 09, 2003 3.946 3.960 3.864 3.946 7,856,565 +0.01(+0.28%)
May 08, 2003 4.018 4.056 3.935 3.935 898,568 -0.08(-2.05%)
May 07, 2003 3.952 4.031 3.952 4.018 1,552,767 +0.04(+0.97%)
May 06, 2003 3.905 3.979 3.894 3.979 1,312,761 +0.09(+2.26%)
May 05, 2003 3.877 3.891 3.853 3.891 894,204 +0.04(+0.93%)
May 02, 2003 3.778 3.905 3.759 3.855 1,696,770 +0.01(+0.29%)
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%)
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.