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 (%)
Jan 31, 2003 3.506 3.531 3.470 3.492 742,564 +0.01(+0.40%)
Jan 30, 2003 3.506 3.517 3.457 3.479 821,475 -0.01(-0.39%)
Jan 29, 2003 3.525 3.525 3.424 3.492 1,470,219 -0.01(-0.16%)
Jan 28, 2003 3.476 3.509 3.457 3.498 694,563 +0.05(+1.52%)
Jan 27, 2003 3.476 3.514 3.440 3.446 1,196,030 -0.01(-0.16%)
Jan 24, 2003 3.520 3.523 3.451 3.451 910,932 -0.04(-1.10%)
Jan 23, 2003 3.473 3.534 3.454 3.490 702,927 +0.04(+1.12%)
Jan 22, 2003 3.437 3.534 3.437 3.451 936,751 +0.03(+0.80%)
Jan 21, 2003 3.437 3.454 3.410 3.424 794,929 -0.01(-0.40%)
Jan 17, 2003 3.531 3.531 3.437 3.437 1,139,665 -0.07(-2.11%)
Jan 16, 2003 3.561 3.572 3.479 3.512 730,200 -0.03(-0.93%)
Jan 15, 2003 3.465 3.545 3.424 3.545 950,569 +0.11(+3.12%)
Jan 14, 2003 3.443 3.454 3.415 3.437 1,431,309 -0.01(-0.16%)
Jan 13, 2003 3.547 3.547 3.440 3.443 1,248,395 -0.04(-1.03%)
Jan 10, 2003 3.547 3.575 3.465 3.479 1,059,299 -0.10(-2.69%)
Jan 09, 2003 3.520 3.605 3.520 3.575 826,566 +0.06(+1.56%)
Jan 08, 2003 3.545 3.545 3.503 3.520 592,015 -0.02(-0.62%)
Jan 07, 2003 3.602 3.602 3.479 3.542 1,482,947 -0.07(-1.90%)
Jan 06, 2003 3.484 3.638 3.484 3.611 1,316,033 +0.14(+4.12%)
Jan 03, 2003 3.479 3.490 3.437 3.468 699,290 -0.00(-0.08%)
Jan 02, 2003 3.432 3.509 3.385 3.470 1,084,391 +0.01(+0.40%)
Dec 31, 2002 3.432 3.545 3.432 3.457 790,929 +0.02(+0.72%)
Dec 30, 2002 3.451 3.465 3.327 3.432 1,265,487 -0.02(-0.48%)
Dec 27, 2002 3.553 3.553 3.437 3.448 1,033,481 -0.20(-5.43%)
Dec 26, 2002 3.605 3.677 3.583 3.646 1,331,670 +0.04(+1.07%)
Dec 24, 2002 3.644 3.644 3.575 3.608 1,281,487 -0.06(-1.72%)
Dec 23, 2002 3.712 3.734 3.605 3.671 2,417,516 -0.04(-1.11%)
Dec 20, 2002 3.699 3.723 3.646 3.712 1,472,401 +0.05(+1.50%)
Dec 19, 2002 3.630 3.707 3.630 3.657 664,380 +0.02(+0.68%)
Dec 18, 2002 3.644 3.682 3.616 3.633 796,020 -0.02(-0.45%)
Dec 17, 2002 3.688 3.740 3.644 3.649 965,115 -0.06(-1.63%)
Dec 16, 2002 3.630 3.710 3.608 3.710 1,227,304 +0.10(+2.90%)
Dec 13, 2002 3.630 3.657 3.605 3.605 724,382 +0.00(+0.00%)
Dec 12, 2002 3.600 3.630 3.572 3.605 1,065,481 +0.03(+0.77%)
Dec 11, 2002 3.657 3.685 3.575 3.578 1,069,845 -0.04(-1.06%)
Dec 10, 2002 3.671 3.707 3.616 3.616 920,023 -0.06(-1.57%)
Dec 09, 2002 3.718 3.718 3.663 3.674 1,086,209 -0.04(-1.11%)
Dec 06, 2002 3.671 3.740 3.668 3.715 864,749 +0.07(+1.96%)
Dec 05, 2002 3.630 3.699 3.619 3.644 846,567 +0.02(+0.45%)
Dec 04, 2002 3.613 3.644 3.613 3.627 725,109 +0.04(+1.15%)
Dec 03, 2002 3.572 3.644 3.567 3.586 979,661 +0.02(+0.62%)
Dec 02, 2002 3.561 3.564 3.528 3.564 790,202 +0.05(+1.33%)
Nov 29, 2002 3.528 3.531 3.506 3.517 339,645 -0.01(-0.31%)
Nov 27, 2002 3.506 3.531 3.492 3.528 604,015 +0.06(+1.58%)
Nov 26, 2002 3.506 3.520 3.470 3.473 1,065,481 -0.03(-0.86%)
Nov 25, 2002 3.448 3.531 3.446 3.503 1,124,756 +0.08(+2.41%)
Nov 22, 2002 3.418 3.479 3.396 3.421 768,019 +0.03(+0.89%)
Nov 21, 2002 3.300 3.451 3.292 3.391 933,478 +0.10(+3.01%)
Nov 20, 2002 3.300 3.300 3.239 3.292 1,926,958 -0.01(-0.25%)
Nov 19, 2002 3.314 3.352 3.300 3.300 1,120,756 -0.08(-2.36%)
Nov 18, 2002 3.492 3.506 3.369 3.380 1,441,855 -0.09(-2.46%)
Nov 15, 2002 3.470 3.514 3.462 3.465 1,347,307 -0.02(-0.63%)
Nov 14, 2002 3.492 3.517 3.454 3.487 610,561 -0.01(-0.16%)
Nov 13, 2002 3.490 3.520 3.440 3.492 782,929 +0.00(+0.00%)
Nov 12, 2002 3.561 3.564 3.465 3.492 716,018 -0.06(-1.55%)
Nov 11, 2002 3.506 3.564 3.476 3.547 819,293 +0.09(+2.54%)
Nov 08, 2002 3.410 3.468 3.410 3.459 745,837 -0.01(-0.40%)
Nov 07, 2002 3.575 3.575 3.437 3.473 784,747 -0.09(-2.47%)
Nov 06, 2002 3.561 3.572 3.501 3.561 918,932 +0.06(+1.73%)
Nov 05, 2002 3.421 3.503 3.410 3.501 765,110 +0.09(+2.66%)
Nov 04, 2002 3.443 3.446 3.396 3.410 857,476 -0.01(-0.24%)
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.