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 (%)
Dec 31, 2003 3.850 3.869 3.798 3.831 1,216,031 -0.03(-0.71%)
Dec 30, 2003 3.822 3.861 3.809 3.858 1,109,119 +0.04(+0.94%)
Dec 29, 2003 3.880 3.831 3.759 3.822 1,127,665 -0.06(-1.49%)
Dec 26, 2003 3.861 3.886 3.828 3.880 695,654 +0.03(+0.86%)
Dec 24, 2003 3.822 3.850 3.795 3.847 976,388 +0.03(+0.79%)
Dec 23, 2003 3.820 3.831 3.811 3.817 1,626,587 -0.01(-0.14%)
Dec 22, 2003 3.712 3.820 3.712 3.822 1,960,050 +0.10(+2.81%)
Dec 19, 2003 3.699 3.740 3.685 3.718 1,656,769 +0.03(+0.90%)
Dec 18, 2003 3.693 3.729 3.671 3.685 2,236,784 +0.01(+0.22%)
Dec 17, 2003 3.600 3.690 3.575 3.677 3,989,920 +0.08(+2.22%)
Dec 16, 2003 3.528 3.594 3.479 3.597 2,256,785 +0.04(+1.16%)
Dec 15, 2003 3.660 3.671 3.556 3.556 1,458,582 -0.11(-2.93%)
Dec 12, 2003 3.660 3.699 3.649 3.663 887,659 -0.01(-0.15%)
Dec 11, 2003 3.630 3.685 3.630 3.668 1,441,491 +0.03(+0.91%)
Dec 10, 2003 3.721 3.721 3.602 3.635 2,790,980 -0.09(-2.29%)
Dec 09, 2003 3.836 3.836 3.712 3.721 1,517,129 -0.12(-3.01%)
Dec 08, 2003 3.809 3.836 3.798 3.836 974,570 +0.02(+0.65%)
Dec 05, 2003 3.817 3.844 3.803 3.811 508,740 -0.02(-0.50%)
Dec 04, 2003 3.864 3.872 3.795 3.831 988,389 -0.04(-0.92%)
Dec 03, 2003 3.853 3.872 3.847 3.866 1,222,213 +0.02(+0.43%)
Dec 02, 2003 3.894 3.899 3.855 3.850 864,749 -0.04(-1.13%)
Dec 01, 2003 3.836 3.899 3.836 3.894 1,270,941 +0.05(+1.43%)
Nov 28, 2003 3.897 3.919 3.839 3.839 645,834 -0.06(-1.48%)
Nov 26, 2003 3.935 3.954 3.916 3.897 953,115 -0.04(-1.12%)
Nov 25, 2003 3.891 3.930 3.883 3.941 1,093,846 +0.06(+1.63%)
Nov 24, 2003 3.751 3.877 3.745 3.877 1,026,935 +0.06(+1.51%)
Nov 21, 2003 3.828 3.866 3.800 3.820 1,216,758 -0.01(-0.22%)
Nov 20, 2003 3.825 3.861 3.806 3.828 1,485,129 -0.01(-0.29%)
Nov 19, 2003 3.704 3.844 3.677 3.839 1,958,232 +0.13(+3.64%)
Nov 18, 2003 3.723 3.723 3.630 3.704 11,533,387 -0.04(-0.96%)
Nov 17, 2003 3.748 3.756 3.699 3.740 1,570,949 -0.08(-2.16%)
Nov 14, 2003 3.825 3.828 3.814 3.822 2,267,331 -0.00(-0.07%)
Nov 13, 2003 3.831 3.833 3.787 3.825 1,044,754 -0.01(-0.14%)
Nov 12, 2003 3.809 3.833 3.798 3.831 976,388 +0.02(+0.51%)
Nov 11, 2003 3.798 3.809 3.748 3.811 1,260,396 -0.00(-0.07%)
Nov 10, 2003 3.905 3.905 3.800 3.814 2,852,073 -0.12(-2.94%)
Nov 07, 2003 3.952 3.960 3.932 3.930 692,381 -0.02(-0.42%)
Nov 06, 2003 3.960 3.974 3.913 3.946 781,110 -0.03(-0.69%)
Nov 05, 2003 3.957 3.993 3.949 3.974 1,424,400 +0.03(+0.84%)
Nov 04, 2003 3.877 3.941 3.877 3.941 1,086,820 +0.07(+1.70%)
Nov 03, 2003 3.828 3.875 3.828 3.875 1,514,529 +0.02(+0.50%)
Oct 31, 2003 3.880 3.888 3.836 3.855 1,061,118 -0.06(-1.48%)
Oct 30, 2003 3.921 3.932 3.921 3.913 764,746 -0.01(-0.21%)
Oct 29, 2003 3.932 3.932 3.891 3.921 870,931 -0.02(-0.49%)
Oct 28, 2003 3.993 3.946 3.877 3.941 948,388 -0.05(-1.31%)
Oct 27, 2003 3.932 3.998 3.932 3.993 973,115 +0.07(+1.68%)
Oct 24, 2003 3.960 3.960 3.910 3.927 725,109 +0.00(+0.00%)
Oct 23, 2003 3.888 3.935 3.877 3.927 825,112 +0.04(+0.99%)
Oct 22, 2003 3.987 3.987 3.886 3.888 1,288,396 -0.07(-1.74%)
Oct 21, 2003 3.899 3.974 3.897 3.957 1,305,124 +0.07(+1.70%)
Oct 20, 2003 3.910 3.913 3.795 3.891 3,321,903 -0.04(-1.05%)
Oct 17, 2003 4.053 4.056 3.935 3.932 824,384 -0.13(-3.25%)
Oct 16, 2003 4.029 4.048 4.020 4.064 729,109 +0.04(+1.09%)
Oct 15, 2003 4.117 4.122 4.018 4.020 854,203 -0.08(-1.88%)
Oct 14, 2003 4.056 4.097 4.045 4.097 778,929 +0.05(+1.29%)
Oct 13, 2003 4.001 4.048 3.974 4.045 1,612,405 +0.09(+2.15%)
Oct 10, 2003 4.051 4.029 3.932 3.960 2,031,688 -0.09(-2.24%)
Oct 09, 2003 4.086 4.152 4.042 4.051 1,393,126 -0.04(-1.01%)
Oct 08, 2003 4.185 4.185 4.092 4.092 1,022,935 -0.09(-2.04%)
Oct 07, 2003 4.147 4.174 4.125 4.177 934,205 +0.03(+0.80%)
Oct 06, 2003 4.070 4.147 4.081 4.144 1,093,846 +0.07(+1.82%)
Oct 03, 2003 4.111 4.122 4.067 4.070 1,535,312 +0.01(+0.34%)
Oct 02, 2003 4.067 4.089 4.056 4.056 2,370,606 +0.07(+1.72%)
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.