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 (%)
Feb 28, 2003 3.451 3.492 3.437 3.437 735,291 -0.01(-0.40%)
Feb 27, 2003 3.424 3.465 3.418 3.451 790,565 +0.04(+1.05%)
Feb 26, 2003 3.377 3.432 3.369 3.415 612,379 +0.04(+1.22%)
Feb 25, 2003 3.396 3.399 3.336 3.374 1,009,480 -0.01(-0.24%)
Feb 24, 2003 3.454 3.457 3.382 3.382 726,200 -0.07(-2.07%)
Feb 21, 2003 3.374 3.462 3.355 3.454 761,474 +0.09(+2.70%)
Feb 20, 2003 3.396 3.402 3.344 3.363 921,114 -0.01(-0.16%)
Feb 19, 2003 3.366 3.369 3.330 3.369 776,383 +0.05(+1.58%)
Feb 18, 2003 3.286 3.380 3.259 3.316 1,095,664 +0.10(+2.99%)
Feb 14, 2003 3.121 3.242 3.121 3.220 672,380 +0.08(+2.63%)
Feb 13, 2003 3.206 3.209 3.099 3.138 1,561,131 -0.07(-2.14%)
Feb 12, 2003 3.162 3.217 3.151 3.206 590,560 +0.04(+1.39%)
Feb 11, 2003 3.217 3.217 3.149 3.162 888,750 -0.06(-1.71%)
Feb 10, 2003 3.259 3.270 3.052 3.217 2,209,875 -0.01(-0.34%)
Feb 07, 2003 3.396 3.410 3.162 3.228 1,790,591 -0.17(-4.94%)
Feb 06, 2003 3.462 3.462 3.382 3.396 917,114 -0.04(-1.28%)
Feb 05, 2003 3.492 3.492 3.437 3.440 1,393,490 -0.05(-1.50%)
Feb 04, 2003 3.506 3.534 3.451 3.492 878,931 +0.01(+0.16%)
Feb 03, 2003 3.506 3.531 3.479 3.487 661,835 -0.01(-0.16%)
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%)
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.