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 (%)
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%)
Nov 01, 2002 3.435 3.435 3.363 3.418 565,469 +0.01(+0.32%)
Oct 31, 2002 3.410 3.413 3.314 3.407 549,832 +0.01(+0.32%)
Oct 30, 2002 3.352 3.396 3.300 3.396 404,010 +0.04(+1.31%)
Oct 29, 2002 3.396 3.396 3.217 3.352 11,527,569 -0.06(-1.69%)
Oct 28, 2002 3.410 3.432 3.382 3.410 481,830 +0.03(+0.90%)
Oct 25, 2002 3.338 3.380 3.327 3.380 292,007 +0.07(+2.08%)
Oct 24, 2002 3.297 3.380 3.281 3.311 654,925 +0.01(+0.33%)
Oct 23, 2002 3.297 3.327 3.248 3.300 601,833 +0.01(+0.25%)
Oct 22, 2002 3.327 3.341 3.275 3.292 630,198 -0.07(-2.21%)
Oct 21, 2002 3.325 3.366 3.281 3.366 812,748 +0.08(+2.51%)
Oct 18, 2002 3.250 3.300 3.220 3.283 474,194 +0.04(+1.19%)
Oct 17, 2002 3.195 3.245 3.162 3.245 833,112 +0.08(+2.43%)
Oct 16, 2002 3.162 3.190 3.102 3.168 671,653 +0.01(+0.17%)
Oct 15, 2002 3.121 3.217 3.121 3.162 846,930 +0.07(+2.22%)
Oct 14, 2002 3.091 3.118 3.052 3.094 545,468 +0.04(+1.17%)
Oct 11, 2002 3.058 3.264 3.044 3.058 1,146,574 +0.03(+1.09%)
Oct 10, 2002 2.896 3.052 2.824 3.025 959,661 +0.10(+3.29%)
Oct 09, 2002 3.061 3.061 2.860 2.929 860,749 -0.06(-2.11%)
Oct 08, 2002 2.901 3.025 2.819 2.992 1,563,676 +0.06(+2.16%)
Oct 07, 2002 3.080 3.080 2.772 2.929 2,777,889 -0.15(-4.91%)
Oct 04, 2002 3.327 3.327 3.025 3.080 1,802,228 -0.22(-6.59%)
Oct 03, 2002 3.314 3.341 3.272 3.297 797,838 -0.02(-0.50%)
Oct 02, 2002 3.437 3.437 3.305 3.314 741,837 -0.10(-2.82%)
Oct 01, 2002 3.352 3.410 3.327 3.410 1,136,392 +0.06(+1.72%)
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%)
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.