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 (%)
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%)
Jul 01, 2002 3.850 3.850 3.523 3.545 1,946,231 -0.30(-7.86%)
Jun 28, 2002 3.767 3.847 3.679 3.847 3,468,816 +0.09(+2.27%)
Jun 27, 2002 3.740 3.767 3.644 3.762 2,755,343 +0.06(+1.71%)
Jun 26, 2002 3.754 3.754 3.644 3.699 29,709,854 -0.07(-1.82%)
Jun 25, 2002 3.778 3.809 3.712 3.767 2,449,153 +0.04(+1.03%)
Jun 21, 2002 3.575 3.767 3.575 3.729 11,634,844 +0.02(+0.44%)
Jun 20, 2002 3.916 3.916 3.712 3.712 2,712,433 -0.18(-4.59%)
Jun 19, 2002 3.960 3.982 3.820 3.891 3,208,082 -0.08(-2.01%)
Jun 18, 2002 3.932 3.987 3.921 3.971 3,572,091 +0.05(+1.33%)
Jun 17, 2002 3.916 3.930 3.754 3.919 35,891,832 +0.24(+6.50%)
Jun 14, 2002 3.644 3.712 3.644 3.679 2,176,783 +0.09(+2.53%)
Jun 12, 2002 3.575 3.644 3.575 3.589 1,789,136 +0.02(+0.62%)
Jun 11, 2002 3.613 3.622 3.547 3.567 872,386 -0.04(-0.99%)
Jun 10, 2002 3.657 3.657 3.602 3.602 1,174,939 -0.06(-1.50%)
Jun 07, 2002 3.644 3.710 3.591 3.657 735,655 +0.04(+1.14%)
Jun 06, 2002 3.685 3.726 3.589 3.616 856,385 -0.04(-1.13%)
Jun 05, 2002 3.850 3.850 3.437 3.657 2,849,164 +0.13(+3.58%)
May 31, 2002 3.457 3.589 3.426 3.531 2,169,146 +0.29(+9.00%)
May 28, 2002 3.283 3.283 3.193 3.239 834,930 -0.01(-0.17%)
May 27, 2002 3.231 3.256 3.217 3.245 830,566 +0.00(+0.00%)
May 24, 2002 3.231 3.256 3.217 3.245 830,566 +0.02(+0.68%)
May 23, 2002 3.217 3.245 3.206 3.223 636,379 +0.01(+0.17%)
May 22, 2002 3.231 3.259 3.204 3.217 599,651 +0.00(+0.00%)
May 21, 2002 3.267 3.267 3.204 3.217 580,378 -0.03(-0.85%)
May 20, 2002 3.256 3.270 3.217 3.245 768,747 +0.00(+0.00%)
May 17, 2002 3.259 3.270 3.217 3.245 715,654 -0.02(-0.76%)
May 16, 2002 3.245 3.272 3.217 3.270 573,105 +0.02(+0.76%)
May 15, 2002 3.237 3.267 3.223 3.245 640,380 +0.01(+0.34%)
May 14, 2002 3.259 3.259 3.204 3.234 745,110 -0.04(-1.18%)
May 13, 2002 3.259 3.286 3.245 3.272 816,020 +0.01(+0.42%)
May 10, 2002 3.228 3.267 3.228 3.259 9,127,507 +0.04(+1.28%)
May 09, 2002 3.220 3.231 3.201 3.217 507,649 +0.00(+0.00%)
May 08, 2002 3.245 3.283 3.201 3.217 914,932 -0.01(-0.43%)
May 07, 2002 3.215 3.245 3.176 3.231 859,658 +0.05(+1.47%)
May 06, 2002 3.162 3.217 3.149 3.184 838,930 +0.05(+1.76%)
May 03, 2002 3.160 3.162 3.094 3.129 859,294 -0.01(-0.44%)
May 02, 2002 3.193 3.201 3.110 3.143 814,566 -0.06(-1.97%)
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.