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 (%)
Dec 31, 2004 2.915 2.948 2.904 2.945 1,487,674 +0.02(+0.56%)
Dec 30, 2004 2.907 2.934 2.907 2.929 1,256,395 +0.00(+0.00%)
Dec 29, 2004 2.937 2.940 2.898 2.929 1,395,308 -0.06(-1.93%)
Dec 28, 2004 2.992 3.091 2.967 2.986 1,313,488 +0.01(+0.28%)
Dec 27, 2004 2.964 2.984 2.948 2.978 1,552,039 +0.02(+0.56%)
Dec 23, 2004 2.956 2.967 2.945 2.962 1,065,845 +0.01(+0.19%)
Dec 22, 2004 2.964 2.967 2.937 2.956 1,154,938 -0.01(-0.37%)
Dec 21, 2004 2.896 2.970 2.893 2.967 2,160,782 +0.06(+2.18%)
Dec 20, 2004 2.920 2.920 2.885 2.904 1,518,220 -0.02(-0.75%)
Dec 17, 2004 2.890 2.937 2.887 2.926 1,812,046 +0.03(+1.04%)
Dec 16, 2004 2.918 2.926 2.896 2.896 1,058,209 -0.02(-0.75%)
Dec 15, 2004 2.915 2.929 2.898 2.918 1,855,320 +0.00(+0.09%)
Dec 14, 2004 2.915 2.926 2.909 2.915 1,717,135 -0.01(-0.47%)
Dec 13, 2004 2.948 2.956 2.918 2.929 1,315,306 -0.02(-0.65%)
Dec 10, 2004 2.890 2.948 2.890 2.948 836,748 +0.04(+1.51%)
Dec 09, 2004 2.929 2.929 2.885 2.904 1,030,571 -0.03(-1.03%)
Dec 08, 2004 2.929 2.945 2.915 2.934 797,475 +0.01(+0.47%)
Dec 07, 2004 2.942 2.956 2.915 2.920 989,116 -0.03(-1.12%)
Dec 06, 2004 2.915 2.953 2.901 2.953 1,284,760 +0.02(+0.85%)
Dec 03, 2004 2.926 2.942 2.907 2.929 915,296 +0.00(+0.09%)
Dec 02, 2004 2.951 2.959 2.923 2.926 770,565 -0.04(-1.30%)
Dec 01, 2004 2.918 2.967 2.915 2.964 1,311,306 +0.04(+1.51%)
Nov 30, 2004 2.909 2.929 2.887 2.920 884,386 +0.01(+0.38%)
Nov 29, 2004 2.901 2.931 2.896 2.909 1,046,572 +0.01(+0.28%)
Nov 26, 2004 2.915 2.923 2.901 2.901 357,100 -0.01(-0.38%)
Nov 24, 2004 2.882 2.915 2.863 2.912 595,288 +0.03(+1.15%)
Nov 23, 2004 2.874 2.885 2.852 2.879 825,112 +0.01(+0.19%)
Nov 22, 2004 2.841 2.879 2.838 2.874 1,070,936 +0.02(+0.87%)
Nov 19, 2004 2.887 2.887 2.838 2.849 1,351,671 -0.04(-1.33%)
Nov 18, 2004 2.860 2.887 2.854 2.887 1,027,299 +0.01(+0.38%)
Nov 17, 2004 2.915 2.956 2.863 2.876 1,372,398 -0.03(-1.13%)
Nov 16, 2004 2.929 2.940 2.901 2.909 1,126,210 -0.05(-1.58%)
Nov 15, 2004 2.959 2.970 2.901 2.956 2,001,142 -0.01(-0.46%)
Nov 12, 2004 2.926 2.975 2.868 2.970 1,508,402 +0.06(+1.98%)
Nov 11, 2004 2.893 2.956 2.846 2.912 1,045,845 +0.02(+0.67%)
Nov 10, 2004 2.920 2.953 2.865 2.893 2,127,327 -0.07(-2.32%)
Nov 09, 2004 2.904 2.992 2.904 2.962 1,110,937 +0.04(+1.32%)
Nov 08, 2004 2.942 3.011 2.918 2.923 1,266,941 -0.03(-1.02%)
Nov 05, 2004 2.967 2.992 2.920 2.953 2,418,607 -0.01(-0.46%)
Nov 04, 2004 2.890 2.981 2.887 2.967 1,582,949 +0.07(+2.37%)
Nov 03, 2004 2.887 2.915 2.882 2.898 1,241,486 +0.04(+1.25%)
Nov 02, 2004 2.813 2.912 2.813 2.863 2,080,780 +0.05(+1.66%)
Nov 01, 2004 2.808 2.832 2.802 2.816 1,626,950 +0.00(+0.10%)
Oct 29, 2004 2.846 2.846 2.813 2.813 1,061,118 -0.04(-1.25%)
Oct 28, 2004 2.860 2.871 2.832 2.849 908,386 -0.02(-0.86%)
Oct 27, 2004 2.860 2.879 2.849 2.874 1,497,856 -0.07(-2.24%)
Oct 26, 2004 2.871 2.940 2.868 2.940 1,730,226 +0.06(+2.20%)
Oct 25, 2004 2.860 2.890 2.852 2.876 1,166,939 +0.02(+0.58%)
Oct 22, 2004 2.896 3.168 2.846 2.860 1,120,392 -0.04(-1.23%)
Oct 21, 2004 2.871 2.915 2.854 2.896 1,474,947 +0.04(+1.25%)
Oct 20, 2004 2.887 3.121 2.832 2.860 1,801,500 -0.03(-0.95%)
Oct 19, 2004 2.918 2.920 2.882 2.887 1,963,686 -0.01(-0.28%)
Oct 18, 2004 2.915 2.926 2.893 2.896 2,279,331 -0.01(-0.47%)
Oct 15, 2004 3.066 3.066 2.857 2.909 11,490,477 -0.20(-6.54%)
Oct 14, 2004 3.118 3.132 3.110 3.113 777,110 +0.00(+0.00%)
Oct 13, 2004 3.135 3.135 3.107 3.113 631,288 -0.02(-0.61%)
Oct 12, 2004 3.107 3.160 3.099 3.132 1,354,216 +0.01(+0.44%)
Oct 11, 2004 3.127 3.135 3.107 3.118 748,019 -0.01(-0.35%)
Oct 08, 2004 3.132 3.154 3.121 3.129 1,037,844 -0.01(-0.18%)
Oct 07, 2004 3.143 3.149 3.116 3.135 960,751 -0.01(-0.26%)
Oct 06, 2004 3.135 3.146 3.121 3.143 1,222,213 +0.01(+0.18%)
Oct 05, 2004 3.121 3.143 3.121 3.138 1,169,120 +0.02(+0.53%)
Oct 04, 2004 3.140 3.146 3.113 3.121 1,144,029 -0.01(-0.26%)
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.