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 30, 2004 2.843 2.940 2.827 2.915 1,694,952 +0.07(+2.51%)
Jul 29, 2004 2.854 2.863 2.802 2.843 1,428,036 -0.00(-0.10%)
Jul 28, 2004 2.805 2.874 2.753 2.846 3,083,351 +0.03(+0.98%)
Jul 27, 2004 2.929 2.948 2.777 2.819 6,227,069 -0.18(-6.14%)
Jul 26, 2004 3.025 3.066 2.984 3.003 1,325,488 -0.02(-0.73%)
Jul 23, 2004 3.107 3.107 3.017 3.025 1,640,405 -0.13(-4.10%)
Jul 22, 2004 3.231 3.256 3.116 3.154 2,584,793 -0.05(-1.55%)
Jul 21, 2004 3.333 3.341 3.193 3.204 2,884,074 -0.12(-3.72%)
Jul 20, 2004 3.294 3.327 3.292 3.327 1,981,505 +0.03(+1.00%)
Jul 19, 2004 3.272 3.300 3.272 3.294 979,297 +0.03(+0.84%)
Jul 16, 2004 3.267 3.289 3.261 3.267 972,024 +0.00(+0.08%)
Jul 15, 2004 3.259 3.275 3.253 3.264 918,569 +0.02(+0.51%)
Jul 14, 2004 3.217 3.253 3.206 3.248 971,297 +0.02(+0.77%)
Jul 13, 2004 3.226 3.228 3.204 3.223 772,019 +0.01(+0.34%)
Jul 12, 2004 3.234 3.234 3.204 3.212 984,388 -0.02(-0.60%)
Jul 09, 2004 3.220 3.264 3.190 3.231 891,295 +0.01(+0.43%)
Jul 08, 2004 3.289 3.292 3.217 3.217 1,633,860 -0.07(-2.09%)
Jul 07, 2004 3.289 3.316 3.272 3.286 1,330,216 -0.02(-0.50%)
Jul 06, 2004 3.300 3.314 3.234 3.303 995,661 +0.00(+0.08%)
Jul 02, 2004 3.206 3.300 3.206 3.300 1,387,308 +0.11(+3.36%)
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.