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 (%)
Jun 30, 2004 3.162 3.272 3.162 3.267 1,185,848 +0.10(+3.21%)
Jun 29, 2004 3.226 3.242 3.165 3.165 1,182,212 -0.07(-2.21%)
Jun 28, 2004 3.228 3.278 3.209 3.237 1,245,486 +0.01(+0.26%)
Jun 25, 2004 3.190 3.228 3.184 3.228 1,181,848 +0.04(+1.29%)
Jun 24, 2004 3.215 3.228 3.173 3.187 906,205 -0.03(-0.94%)
Jun 23, 2004 3.151 3.217 3.138 3.217 885,477 +0.07(+2.09%)
Jun 22, 2004 3.162 3.168 3.129 3.151 906,205 -0.01(-0.26%)
Jun 21, 2004 3.099 3.162 3.094 3.160 761,837 +0.05(+1.59%)
Jun 18, 2004 3.135 3.160 3.099 3.110 832,021 -0.01(-0.44%)
Jun 17, 2004 3.107 3.143 3.066 3.124 833,839 +0.02(+0.53%)
Jun 16, 2004 3.151 3.162 3.080 3.107 921,841 -0.04(-1.40%)
Jun 15, 2004 3.030 3.176 3.030 3.151 1,216,031 +0.10(+3.24%)
Jun 14, 2004 3.162 3.182 3.047 3.052 1,287,669 -0.12(-3.90%)
Jun 10, 2004 3.217 3.220 3.138 3.176 2,251,694 -0.05(-1.45%)
Jun 09, 2004 3.248 3.248 3.217 3.223 969,115 -0.02(-0.76%)
Jun 08, 2004 3.308 3.308 3.231 3.248 1,264,032 -0.06(-1.67%)
Jun 07, 2004 3.245 3.305 3.234 3.303 1,241,122 +0.06(+1.69%)
Jun 04, 2004 3.272 3.303 3.245 3.248 890,204 +0.01(+0.43%)
Jun 03, 2004 3.308 3.325 3.234 3.234 898,204 -0.07(-2.16%)
Jun 02, 2004 3.237 3.319 3.228 3.305 1,212,394 +0.07(+2.21%)
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.