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 (%)
Jan 31, 2005 2.728 2.742 2.714 2.739 2,094,235 +0.01(+0.20%)
Jan 28, 2005 2.725 2.742 2.711 2.733 1,991,687 +0.01(+0.30%)
Jan 27, 2005 2.750 2.761 2.722 2.725 2,798,981 -0.04(-1.49%)
Jan 26, 2005 2.750 2.777 2.750 2.766 1,003,662 +0.01(+0.30%)
Jan 25, 2005 2.772 2.788 2.744 2.758 1,713,498 -0.01(-0.50%)
Jan 24, 2005 2.695 2.805 2.692 2.772 4,594,663 -0.08(-2.70%)
Jan 21, 2005 2.819 2.871 2.805 2.849 875,295 +0.03(+1.07%)
Jan 20, 2005 2.819 2.868 2.769 2.819 1,097,119 +0.02(+0.59%)
Jan 19, 2005 2.805 2.846 2.791 2.802 1,165,484 +0.00(+0.00%)
Jan 18, 2005 2.794 2.802 2.772 2.802 2,347,333 +0.01(+0.20%)
Jan 14, 2005 2.780 2.797 2.769 2.797 1,364,035 +0.02(+0.59%)
Jan 13, 2005 2.791 2.805 2.758 2.780 1,746,590 -0.01(-0.39%)
Jan 12, 2005 2.753 2.791 2.736 2.791 2,103,690 +0.03(+1.00%)
Jan 11, 2005 2.769 2.775 2.750 2.764 1,594,586 -0.01(-0.20%)
Jan 10, 2005 2.772 2.788 2.753 2.769 1,560,767 -0.00(-0.10%)
Jan 07, 2005 2.805 2.819 2.755 2.772 1,213,849 -0.03(-1.18%)
Jan 06, 2005 2.772 2.808 2.755 2.805 1,428,400 +0.04(+1.59%)
Jan 05, 2005 2.852 2.852 2.725 2.761 2,890,619 -0.09(-3.18%)
Jan 04, 2005 2.876 2.885 2.835 2.852 1,544,403 -0.01(-0.38%)
Jan 03, 2005 2.909 2.923 2.838 2.863 1,855,684 -0.08(-2.80%)
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%)
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.