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, 2003 3.575 3.591 3.520 3.591 981,479 +0.02(+0.46%)
Mar 28, 2003 3.506 3.575 3.495 3.575 445,829 +0.05(+1.33%)
Mar 27, 2003 3.547 3.547 3.495 3.528 518,922 -0.02(-0.54%)
Mar 26, 2003 3.586 3.586 3.525 3.547 480,012 -0.03(-0.77%)
Mar 25, 2003 3.479 3.575 3.479 3.575 685,472 +0.08(+2.36%)
Mar 24, 2003 3.589 3.589 3.479 3.492 1,056,390 -0.10(-2.68%)
Mar 21, 2003 3.534 3.589 3.531 3.589 1,230,940 +0.06(+1.56%)
Mar 20, 2003 3.495 3.534 3.476 3.534 603,651 +0.03(+0.78%)
Mar 19, 2003 3.476 3.506 3.468 3.506 685,835 +0.03(+0.87%)
Mar 18, 2003 3.479 3.484 3.451 3.476 572,742 +0.01(+0.32%)
Mar 17, 2003 3.410 3.465 3.303 3.465 888,386 +0.11(+3.28%)
Mar 14, 2003 3.369 3.369 3.341 3.355 552,741 +0.02(+0.49%)
Mar 13, 2003 3.303 3.338 3.294 3.338 1,083,664 +0.04(+1.17%)
Mar 12, 2003 3.308 3.322 3.286 3.300 685,835 -0.02(-0.58%)
Mar 11, 2003 3.303 3.349 3.300 3.319 681,472 +0.01(+0.17%)
Mar 10, 2003 3.393 3.393 3.314 3.314 624,379 -0.07(-1.95%)
Mar 07, 2003 3.327 3.385 3.300 3.380 772,383 +0.05(+1.57%)
Mar 06, 2003 3.451 3.451 3.316 3.327 741,109 -0.12(-3.59%)
Mar 05, 2003 3.451 3.465 3.437 3.451 798,929 -0.02(-0.55%)
Mar 04, 2003 3.451 3.484 3.451 3.470 933,114 +0.02(+0.56%)
Mar 03, 2003 3.479 3.484 3.424 3.451 681,108 +0.01(+0.40%)
Feb 28, 2003 3.451 3.492 3.437 3.437 735,291 -0.01(-0.40%)
Feb 27, 2003 3.424 3.465 3.418 3.451 790,565 +0.04(+1.05%)
Feb 26, 2003 3.377 3.432 3.369 3.415 612,379 +0.04(+1.22%)
Feb 25, 2003 3.396 3.399 3.336 3.374 1,009,480 -0.01(-0.24%)
Feb 24, 2003 3.454 3.457 3.382 3.382 726,200 -0.07(-2.07%)
Feb 21, 2003 3.374 3.462 3.355 3.454 761,474 +0.09(+2.70%)
Feb 20, 2003 3.396 3.402 3.344 3.363 921,114 -0.01(-0.16%)
Feb 19, 2003 3.366 3.369 3.330 3.369 776,383 +0.05(+1.58%)
Feb 18, 2003 3.286 3.380 3.259 3.316 1,095,664 +0.10(+2.99%)
Feb 14, 2003 3.121 3.242 3.121 3.220 672,380 +0.08(+2.63%)
Feb 13, 2003 3.206 3.209 3.099 3.138 1,561,131 -0.07(-2.14%)
Feb 12, 2003 3.162 3.217 3.151 3.206 590,560 +0.04(+1.39%)
Feb 11, 2003 3.217 3.217 3.149 3.162 888,750 -0.06(-1.71%)
Feb 10, 2003 3.259 3.270 3.052 3.217 2,209,875 -0.01(-0.34%)
Feb 07, 2003 3.396 3.410 3.162 3.228 1,790,591 -0.17(-4.94%)
Feb 06, 2003 3.462 3.462 3.382 3.396 917,114 -0.04(-1.28%)
Feb 05, 2003 3.492 3.492 3.437 3.440 1,393,490 -0.05(-1.50%)
Feb 04, 2003 3.506 3.534 3.451 3.492 878,931 +0.01(+0.16%)
Feb 03, 2003 3.506 3.531 3.479 3.487 661,835 -0.01(-0.16%)
Jan 31, 2003 3.506 3.531 3.470 3.492 742,564 +0.01(+0.40%)
Jan 30, 2003 3.506 3.517 3.457 3.479 821,475 -0.01(-0.39%)
Jan 29, 2003 3.525 3.525 3.424 3.492 1,470,219 -0.01(-0.16%)
Jan 28, 2003 3.476 3.509 3.457 3.498 694,563 +0.05(+1.52%)
Jan 27, 2003 3.476 3.514 3.440 3.446 1,196,030 -0.01(-0.16%)
Jan 24, 2003 3.520 3.523 3.451 3.451 910,932 -0.04(-1.10%)
Jan 23, 2003 3.473 3.534 3.454 3.490 702,927 +0.04(+1.12%)
Jan 22, 2003 3.437 3.534 3.437 3.451 936,751 +0.03(+0.80%)
Jan 21, 2003 3.437 3.454 3.410 3.424 794,929 -0.01(-0.40%)
Jan 17, 2003 3.531 3.531 3.437 3.437 1,139,665 -0.07(-2.11%)
Jan 16, 2003 3.561 3.572 3.479 3.512 730,200 -0.03(-0.93%)
Jan 15, 2003 3.465 3.545 3.424 3.545 950,569 +0.11(+3.12%)
Jan 14, 2003 3.443 3.454 3.415 3.437 1,431,309 -0.01(-0.16%)
Jan 13, 2003 3.547 3.547 3.440 3.443 1,248,395 -0.04(-1.03%)
Jan 10, 2003 3.547 3.575 3.465 3.479 1,059,299 -0.10(-2.69%)
Jan 09, 2003 3.520 3.605 3.520 3.575 826,566 +0.06(+1.56%)
Jan 08, 2003 3.545 3.545 3.503 3.520 592,015 -0.02(-0.62%)
Jan 07, 2003 3.602 3.602 3.479 3.542 1,482,947 -0.07(-1.90%)
Jan 06, 2003 3.484 3.638 3.484 3.611 1,316,033 +0.14(+4.12%)
Jan 03, 2003 3.479 3.490 3.437 3.468 699,290 -0.00(-0.08%)
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.