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 (%)
Apr 29, 2005 2.571 2.571 2.527 2.566 1,114,574 +0.01(+0.43%)
Apr 28, 2005 2.585 2.612 2.552 2.555 656,744 -0.05(-1.90%)
Apr 27, 2005 2.599 2.615 2.563 2.604 1,090,937 -0.06(-2.07%)
Apr 26, 2005 2.637 2.667 2.626 2.659 2,274,967 +0.02(+0.83%)
Apr 25, 2005 2.618 2.640 2.612 2.637 2,842,982 +0.02(+0.74%)
Apr 22, 2005 2.604 2.623 2.596 2.618 1,000,389 +0.01(+0.53%)
Apr 21, 2005 2.585 2.626 2.571 2.604 1,650,951 +0.02(+0.96%)
Apr 20, 2005 2.588 2.596 2.563 2.579 1,254,941 -0.01(-0.32%)
Apr 19, 2005 2.596 2.599 2.563 2.588 1,145,484 +0.01(+0.21%)
Apr 18, 2005 2.555 2.607 2.555 2.582 1,438,218 +0.03(+1.19%)
Apr 15, 2005 2.568 2.582 2.546 2.552 1,033,117 -0.01(-0.54%)
Apr 14, 2005 2.577 2.596 2.557 2.566 1,196,030 -0.01(-0.21%)
Apr 13, 2005 2.604 2.607 2.568 2.571 686,926 -0.03(-1.16%)
Apr 12, 2005 2.557 2.604 2.555 2.601 920,387 +0.04(+1.72%)
Apr 11, 2005 2.574 2.577 2.557 2.557 784,747 -0.02(-0.75%)
Apr 08, 2005 2.607 2.610 2.568 2.577 1,588,404 -0.01(-0.43%)
Apr 07, 2005 2.593 2.610 2.582 2.588 1,232,031 -0.01(-0.32%)
Apr 06, 2005 2.588 2.599 2.571 2.596 581,105 +0.01(+0.32%)
Apr 05, 2005 2.599 2.610 2.582 2.588 502,194 -0.01(-0.53%)
Apr 04, 2005 2.593 2.612 2.546 2.601 1,416,400 +0.01(+0.32%)
Apr 01, 2005 2.634 2.670 2.585 2.593 1,334,216 -0.03(-1.26%)
Mar 31, 2005 2.648 2.681 2.623 2.626 749,110 -0.03(-1.14%)
Mar 30, 2005 2.593 2.656 2.593 2.656 968,752 +0.06(+2.33%)
Mar 29, 2005 2.621 2.662 2.596 2.596 776,747 -0.03(-1.26%)
Mar 28, 2005 2.599 2.656 2.599 2.629 1,217,485 +0.04(+1.70%)
Mar 24, 2005 2.593 2.640 2.585 2.585 825,112 +0.00(+0.11%)
Mar 23, 2005 2.615 2.615 2.571 2.582 1,245,122 -0.03(-1.26%)
Mar 22, 2005 2.623 2.662 2.599 2.615 1,057,118 -0.03(-1.04%)
Mar 21, 2005 2.662 2.667 2.640 2.643 754,564 -0.03(-1.03%)
Mar 18, 2005 2.667 2.673 2.629 2.670 2,188,056 +0.01(+0.52%)
Mar 17, 2005 2.643 2.676 2.621 2.656 1,601,132 +0.02(+0.63%)
Mar 16, 2005 2.640 2.667 2.626 2.640 927,296 -0.01(-0.31%)
Mar 15, 2005 2.643 2.689 2.634 2.648 1,192,030 +0.01(+0.31%)
Mar 14, 2005 2.648 2.662 2.626 2.640 1,519,675 -0.02(-0.62%)
Mar 11, 2005 2.695 2.709 2.654 2.656 933,478 -0.04(-1.53%)
Mar 10, 2005 2.673 2.698 2.654 2.698 1,664,042 +0.02(+0.62%)
Mar 09, 2005 2.706 2.706 2.667 2.681 1,179,303 -0.02(-0.91%)
Mar 08, 2005 2.764 2.764 2.698 2.706 1,110,574 -0.06(-2.19%)
Mar 07, 2005 2.758 2.775 2.747 2.766 796,747 +0.00(+0.00%)
Mar 04, 2005 2.750 2.769 2.728 2.766 1,921,503 +0.02(+0.70%)
Mar 03, 2005 2.761 2.764 2.717 2.747 1,214,940 +0.01(+0.40%)
Mar 02, 2005 2.673 2.750 2.665 2.736 1,977,141 +0.06(+2.26%)
Mar 01, 2005 2.648 2.678 2.634 2.676 917,478 +0.01(+0.52%)
Feb 28, 2005 2.640 2.662 2.626 2.662 1,086,573 +0.02(+0.73%)
Feb 25, 2005 2.629 2.645 2.615 2.643 895,659 +0.01(+0.42%)
Feb 24, 2005 2.629 2.654 2.601 2.632 2,034,961 +0.00(+0.00%)
Feb 23, 2005 2.604 2.665 2.604 2.632 1,884,775 +0.03(+1.06%)
Feb 22, 2005 2.667 2.670 2.596 2.604 3,224,082 -0.08(-2.97%)
Feb 18, 2005 2.714 2.714 2.684 2.684 1,165,848 -0.04(-1.31%)
Feb 17, 2005 2.739 2.755 2.714 2.720 1,034,208 -0.02(-0.70%)
Feb 16, 2005 2.728 2.744 2.722 2.739 838,203 +0.01(+0.20%)
Feb 15, 2005 2.744 2.747 2.714 2.733 1,154,575 -0.01(-0.40%)
Feb 14, 2005 2.717 2.753 2.717 2.744 1,265,487 +0.02(+0.81%)
Feb 11, 2005 2.711 2.725 2.698 2.722 1,305,124 +0.01(+0.20%)
Feb 10, 2005 2.717 2.736 2.698 2.717 1,512,038 +0.00(+0.00%)
Feb 09, 2005 2.739 2.742 2.709 2.717 1,531,312 -0.03(-1.00%)
Feb 08, 2005 2.755 2.764 2.725 2.744 1,872,411 -0.03(-1.09%)
Feb 07, 2005 2.764 2.791 2.758 2.775 876,386 -0.01(-0.39%)
Feb 04, 2005 2.777 2.794 2.761 2.786 893,477 -0.01(-0.30%)
Feb 03, 2005 2.827 2.832 2.788 2.794 1,028,390 -0.04(-1.45%)
Feb 02, 2005 2.830 2.852 2.810 2.835 1,419,672 -0.01(-0.19%)
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.