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 (%)
Jul 31, 2003 4.290 4.290 4.141 4.229 2,328,787 -0.10(-2.23%)
Jul 30, 2003 4.411 4.411 4.304 4.326 1,191,303 -0.08(-1.75%)
Jul 29, 2003 4.403 4.411 4.284 4.403 1,588,404 -0.01(-0.25%)
Jul 28, 2003 4.361 4.441 4.331 4.414 894,932 +0.05(+1.26%)
Jul 25, 2003 4.361 4.386 4.331 4.359 886,568 +0.00(+0.00%)
Jul 24, 2003 4.345 4.386 4.317 4.359 1,252,395 -0.10(-2.16%)
Jul 23, 2003 4.444 4.482 4.400 4.455 2,971,712 +0.02(+0.37%)
Jul 22, 2003 4.482 4.496 4.392 4.438 2,309,877 -0.03(-0.62%)
Jul 21, 2003 4.466 4.493 4.452 4.466 1,274,578 +0.03(+0.68%)
Jul 18, 2003 4.339 4.455 4.323 4.436 1,661,497 +0.10(+2.22%)
Jul 17, 2003 4.507 4.507 4.317 4.339 1,575,313 -0.17(-3.72%)
Jul 16, 2003 4.576 4.579 4.491 4.507 1,279,669 -0.04(-0.97%)
Jul 15, 2003 4.537 4.579 4.515 4.551 1,397,126 +0.04(+0.98%)
Jul 14, 2003 4.482 4.518 4.469 4.507 1,281,851 +0.09(+1.99%)
Jul 11, 2003 4.381 4.471 4.381 4.419 1,439,309 +0.04(+1.01%)
Jul 10, 2003 4.383 4.389 4.367 4.375 1,933,504 -0.01(-0.19%)
Jul 09, 2003 4.317 4.397 4.315 4.383 2,103,326 +0.07(+1.53%)
Jul 08, 2003 4.265 4.317 4.262 4.317 1,102,210 +0.05(+1.23%)
Jul 07, 2003 4.249 4.301 4.246 4.265 1,181,484 +0.04(+0.91%)
Jul 03, 2003 4.229 4.243 4.216 4.227 446,920 +0.01(+0.33%)
Jul 02, 2003 4.188 4.235 4.185 4.213 1,063,663 +0.02(+0.46%)
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.