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 (%)
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.