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 (%)
Sep 30, 2002 3.468 3.468 3.311 3.352 1,065,845 -0.06(-1.77%)
Sep 27, 2002 3.410 3.437 3.382 3.413 896,023 +0.03(+0.98%)
Sep 26, 2002 3.314 3.396 3.259 3.380 786,565 +0.07(+2.16%)
Sep 25, 2002 3.451 3.465 3.300 3.308 1,202,212 -0.13(-3.76%)
Sep 24, 2002 3.443 3.465 3.410 3.437 849,840 -0.01(-0.16%)
Sep 23, 2002 3.437 3.446 3.355 3.443 12,000,308 +0.04(+1.29%)
Sep 20, 2002 3.388 3.435 3.380 3.399 1,024,753 -0.02(-0.64%)
Sep 19, 2002 3.520 3.520 3.355 3.421 1,585,858 -0.23(-6.18%)
Sep 18, 2002 3.699 3.712 3.575 3.646 3,124,080 -0.01(-0.30%)
Sep 17, 2002 3.847 3.850 3.558 3.657 2,938,257 -0.15(-4.04%)
Sep 16, 2002 3.740 3.820 3.712 3.811 64,110,736 +0.10(+2.82%)
Sep 13, 2002 3.685 3.712 3.671 3.707 26,691,594 +0.02(+0.60%)
Sep 12, 2002 3.685 3.699 3.660 3.685 688,017 +0.01(+0.22%)
Sep 11, 2002 3.679 3.699 3.646 3.677 4,618,300 +0.00(+0.00%)
Sep 10, 2002 3.630 3.710 3.630 3.677 796,747 +0.05(+1.36%)
Sep 09, 2002 3.710 3.712 3.575 3.627 1,986,596 -0.09(-2.30%)
Sep 06, 2002 3.754 3.754 3.704 3.712 1,071,300 -0.02(-0.44%)
Sep 05, 2002 3.773 3.781 3.726 3.729 1,213,485 -0.02(-0.59%)
Sep 04, 2002 3.795 3.795 3.685 3.751 1,129,847 -0.02(-0.44%)
Sep 03, 2002 3.781 3.781 3.712 3.767 28,218,906 -0.03(-0.72%)
Aug 30, 2002 3.748 3.842 3.712 3.795 2,671,341 +0.02(+0.51%)
Aug 29, 2002 3.671 3.781 3.657 3.776 1,646,587 +0.11(+3.08%)
Aug 28, 2002 3.682 3.682 3.630 3.663 967,297 -0.01(-0.15%)
Aug 27, 2002 3.657 3.677 3.602 3.668 1,235,304 +0.07(+1.83%)
Aug 26, 2002 3.553 3.644 3.545 3.602 1,022,935 +0.06(+1.79%)
Aug 23, 2002 3.572 3.572 3.523 3.539 1,070,936 -0.00(-0.08%)
Aug 22, 2002 3.492 3.561 3.479 3.542 1,216,758 +0.06(+1.58%)
Aug 21, 2002 3.490 3.492 3.426 3.487 1,119,301 +0.01(+0.40%)
Aug 20, 2002 3.528 3.528 3.440 3.473 1,137,847 +0.12(+3.44%)
Aug 16, 2002 3.432 3.432 3.355 3.358 1,368,398 -0.07(-2.16%)
Aug 15, 2002 3.459 3.459 3.415 3.432 9,963,892 +0.00(+0.00%)
Aug 14, 2002 3.437 3.462 3.410 3.432 1,847,683 +0.00(+0.00%)
Aug 13, 2002 3.410 3.437 3.407 3.432 1,081,482 +0.02(+0.73%)
Aug 12, 2002 3.369 3.410 3.330 3.407 971,297 +0.15(+4.56%)
Aug 07, 2002 3.256 3.325 3.176 3.259 7,927,476 +0.04(+1.28%)
Aug 06, 2002 3.107 3.234 3.102 3.217 1,406,945 +0.21(+6.85%)
Aug 05, 2002 3.300 3.300 3.003 3.011 2,080,780 -0.24(-7.28%)
Aug 02, 2002 3.311 3.355 3.165 3.248 948,024 -0.05(-1.50%)
Aug 01, 2002 3.267 3.305 3.187 3.297 1,520,766 +0.08(+2.39%)
Jul 31, 2002 3.300 3.300 3.146 3.220 1,229,122 +0.02(+0.52%)
Jul 30, 2002 3.327 3.355 3.151 3.204 1,347,671 -0.12(-3.72%)
Jul 29, 2002 3.327 3.418 3.259 3.327 2,336,423 +0.11(+3.51%)
Jul 26, 2002 2.970 3.215 2.970 3.215 2,272,422 +0.25(+8.54%)
Jul 25, 2002 2.970 3.138 2.874 2.962 2,205,147 +0.10(+3.56%)
Jul 24, 2002 2.475 2.860 2.395 2.860 3,661,548 +0.18(+6.67%)
Jul 23, 2002 2.846 2.929 2.599 2.681 2,557,883 -0.10(-3.47%)
Jul 22, 2002 2.805 2.915 2.728 2.777 3,156,081 +0.00(+0.00%)
Jul 19, 2002 2.681 2.832 2.681 2.777 4,180,107 -0.44(-13.68%)
Jul 17, 2002 3.162 3.297 3.157 3.217 1,725,498 -0.30(-8.59%)
Jul 12, 2002 3.575 3.602 3.369 3.520 1,284,396 -0.02(-0.70%)
Jul 11, 2002 3.644 3.652 3.344 3.545 2,437,153 -0.06(-1.53%)
Jul 10, 2002 3.572 3.641 3.550 3.600 1,323,670 +0.04(+1.16%)
Jul 09, 2002 3.575 3.578 3.492 3.558 1,752,772 +0.11(+3.19%)
Jul 08, 2002 3.245 3.462 3.245 3.448 1,537,857 +0.20(+6.27%)
Jul 05, 2002 3.358 3.451 3.237 3.245 1,245,122 -0.09(-2.80%)
Jul 04, 2002 3.536 3.545 3.179 3.338 2,864,437 +0.00(+0.00%)
Jul 03, 2002 3.536 3.545 3.179 3.338 2,864,437 -0.19(-5.38%)
Jul 02, 2002 3.520 3.545 3.025 3.528 7,130,728 -0.02(-0.47%)
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.