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 (%)
Nov 30, 2004 10.58 10.65 10.50 10.62 243,200 +0.04(+0.38%)
Nov 29, 2004 10.55 10.66 10.53 10.58 287,800 +0.03(+0.28%)
Nov 26, 2004 10.60 10.63 10.55 10.55 98,200 -0.04(-0.38%)
Nov 24, 2004 10.48 10.60 10.41 10.59 163,700 +0.12(+1.15%)
Nov 23, 2004 10.45 10.49 10.37 10.47 226,900 +0.02(+0.19%)
Nov 22, 2004 10.33 10.47 10.32 10.45 294,500 +0.09(+0.87%)
Nov 19, 2004 10.50 10.50 10.32 10.36 371,700 -0.14(-1.33%)
Nov 18, 2004 10.40 10.50 10.38 10.50 282,500 +0.04(+0.38%)
Nov 17, 2004 10.60 10.75 10.41 10.46 377,400 -0.12(-1.13%)
Nov 16, 2004 10.65 10.69 10.55 10.58 309,700 -0.17(-1.58%)
Nov 15, 2004 10.76 10.80 10.55 10.75 550,300 -0.05(-0.46%)
Nov 12, 2004 10.64 10.82 10.43 10.80 414,800 +0.21(+1.98%)
Nov 11, 2004 10.52 10.75 10.35 10.59 287,600 +0.07(+0.67%)
Nov 10, 2004 10.62 10.74 10.42 10.52 585,000 -0.25(-2.32%)
Nov 09, 2004 10.56 10.88 10.56 10.77 305,500 +0.14(+1.32%)
Nov 08, 2004 10.70 10.95 10.61 10.63 348,400 -0.11(-1.02%)
Nov 05, 2004 10.79 10.88 10.62 10.74 665,100 -0.05(-0.46%)
Nov 04, 2004 10.51 10.84 10.50 10.79 435,300 +0.25(+2.37%)
Nov 03, 2004 10.50 10.60 10.48 10.54 341,400 +0.13(+1.25%)
Nov 02, 2004 10.23 10.59 10.23 10.41 572,200 +0.17(+1.66%)
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.