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 (%)
Aug 31, 2004 3.044 3.080 3.039 3.080 769,837 +0.04(+1.17%)
Aug 30, 2004 3.061 3.069 3.025 3.044 919,296 +0.01(+0.18%)
Aug 27, 2004 3.044 3.047 3.028 3.039 631,652 +0.00(+0.09%)
Aug 26, 2004 3.047 3.050 3.003 3.036 1,097,846 -0.01(-0.36%)
Aug 25, 2004 3.039 3.061 3.003 3.047 1,102,210 +0.01(+0.45%)
Aug 24, 2004 2.973 3.047 2.973 3.033 1,532,403 +0.07(+2.32%)
Aug 23, 2004 2.984 2.989 2.942 2.964 1,896,776 +0.05(+1.60%)
Aug 20, 2004 2.876 2.940 2.871 2.918 1,260,032 +0.04(+1.53%)
Aug 19, 2004 2.926 2.926 2.865 2.874 843,294 -0.05(-1.88%)
Aug 18, 2004 2.846 2.934 2.846 2.929 1,293,124 +0.05(+1.91%)
Aug 17, 2004 2.882 2.887 2.843 2.874 856,385 +0.02(+0.67%)
Aug 16, 2004 2.827 2.874 2.827 2.854 834,930 +0.03(+0.97%)
Aug 13, 2004 2.819 2.843 2.819 2.827 714,563 +0.01(+0.39%)
Aug 12, 2004 2.832 2.846 2.810 2.816 941,842 -0.02(-0.58%)
Aug 11, 2004 2.846 2.860 2.821 2.832 2,197,147 -0.07(-2.55%)
Aug 10, 2004 2.887 2.929 2.882 2.907 1,033,844 +0.05(+1.63%)
Aug 09, 2004 2.865 2.937 2.857 2.860 931,660 -0.01(-0.19%)
Aug 06, 2004 2.854 2.926 2.841 2.865 1,225,122 +0.02(+0.58%)
Aug 05, 2004 2.956 2.956 2.846 2.849 1,118,937 -0.11(-3.63%)
Aug 04, 2004 2.942 2.975 2.912 2.956 1,325,852 +0.01(+0.47%)
Aug 03, 2004 2.920 2.942 2.846 2.942 2,054,598 +0.03(+0.94%)
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.