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 (%)
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%)
Feb 01, 2005 2.739 2.849 2.739 2.841 2,574,248 +0.10(+3.71%)
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%)
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.