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 (%)
Mar 31, 2003 13.00 13.06 12.80 13.06 269,900 +0.06(+0.46%)
Mar 28, 2003 12.75 13.00 12.71 13.00 122,600 +0.17(+1.33%)
Mar 27, 2003 12.90 12.90 12.71 12.83 142,700 -0.07(-0.54%)
Mar 26, 2003 13.04 13.04 12.82 12.90 132,000 -0.10(-0.77%)
Mar 25, 2003 12.65 13.00 12.65 13.00 188,500 +0.30(+2.36%)
Mar 24, 2003 13.05 13.05 12.65 12.70 290,500 -0.35(-2.68%)
Mar 21, 2003 12.85 13.05 12.84 13.05 338,500 +0.20(+1.56%)
Mar 20, 2003 12.71 12.85 12.64 12.85 166,000 +0.10(+0.78%)
Mar 19, 2003 12.64 12.75 12.61 12.75 188,600 +0.11(+0.87%)
Mar 18, 2003 12.65 12.67 12.55 12.64 157,500 +0.04(+0.32%)
Mar 17, 2003 12.40 12.60 12.01 12.60 244,300 +0.40(+3.28%)
Mar 14, 2003 12.25 12.25 12.15 12.20 152,000 +0.06(+0.49%)
Mar 13, 2003 12.01 12.14 11.98 12.14 298,000 +0.14(+1.17%)
Mar 12, 2003 12.03 12.08 11.95 12.00 188,600 -0.07(-0.58%)
Mar 11, 2003 12.01 12.18 12.00 12.07 187,400 +0.02(+0.17%)
Mar 10, 2003 12.34 12.34 12.05 12.05 171,700 -0.24(-1.95%)
Mar 07, 2003 12.10 12.31 12.00 12.29 212,400 +0.19(+1.57%)
Mar 06, 2003 12.55 12.55 12.06 12.10 203,800 -0.45(-3.59%)
Mar 05, 2003 12.55 12.60 12.50 12.55 219,700 -0.07(-0.55%)
Mar 04, 2003 12.55 12.67 12.55 12.62 256,600 +0.07(+0.56%)
Mar 03, 2003 12.65 12.67 12.45 12.55 187,300 +0.05(+0.40%)
Feb 28, 2003 12.55 12.70 12.50 12.50 202,200 -0.05(-0.40%)
Feb 27, 2003 12.45 12.60 12.43 12.55 217,400 +0.13(+1.05%)
Feb 26, 2003 12.28 12.48 12.25 12.42 168,400 +0.15(+1.22%)
Feb 25, 2003 12.35 12.36 12.13 12.27 277,600 -0.03(-0.24%)
Feb 24, 2003 12.56 12.57 12.30 12.30 199,700 -0.26(-2.07%)
Feb 21, 2003 12.27 12.59 12.20 12.56 209,400 +0.33(+2.70%)
Feb 20, 2003 12.35 12.37 12.16 12.23 253,300 -0.02(-0.16%)
Feb 19, 2003 12.24 12.25 12.11 12.25 213,500 +0.19(+1.58%)
Feb 18, 2003 11.95 12.29 11.85 12.06 301,300 +0.35(+2.99%)
Feb 14, 2003 11.35 11.79 11.35 11.71 184,900 +0.30(+2.63%)
Feb 13, 2003 11.66 11.67 11.27 11.41 429,300 -0.25(-2.14%)
Feb 12, 2003 11.50 11.70 11.46 11.66 162,400 +0.16(+1.39%)
Feb 11, 2003 11.70 11.70 11.45 11.50 244,400 -0.20(-1.71%)
Feb 10, 2003 11.85 11.89 11.10 11.70 607,700 -0.04(-0.34%)
Feb 07, 2003 12.35 12.40 11.50 11.74 492,400 -0.61(-4.94%)
Feb 06, 2003 12.59 12.59 12.30 12.35 252,200 -0.16(-1.28%)
Feb 05, 2003 12.70 12.70 12.50 12.51 383,200 -0.19(-1.50%)
Feb 04, 2003 12.75 12.85 12.55 12.70 241,700 +0.02(+0.16%)
Feb 03, 2003 12.75 12.84 12.65 12.68 182,000 -0.02(-0.16%)
Jan 31, 2003 12.75 12.84 12.62 12.70 204,200 +0.05(+0.40%)
Jan 30, 2003 12.75 12.79 12.57 12.65 225,900 -0.05(-0.39%)
Jan 29, 2003 12.82 12.82 12.45 12.70 404,300 -0.02(-0.16%)
Jan 28, 2003 12.64 12.76 12.57 12.72 191,000 +0.19(+1.52%)
Jan 27, 2003 12.64 12.78 12.51 12.53 328,900 -0.02(-0.16%)
Jan 24, 2003 12.80 12.81 12.55 12.55 250,500 -0.14(-1.10%)
Jan 23, 2003 12.63 12.85 12.56 12.69 193,300 +0.14(+1.12%)
Jan 22, 2003 12.50 12.85 12.50 12.55 257,600 +0.10(+0.80%)
Jan 21, 2003 12.50 12.56 12.40 12.45 218,600 -0.05(-0.40%)
Jan 17, 2003 12.84 12.84 12.50 12.50 313,400 -0.27(-2.11%)
Jan 16, 2003 12.95 12.99 12.65 12.77 200,800 -0.12(-0.93%)
Jan 15, 2003 12.60 12.89 12.45 12.89 261,400 +0.39(+3.12%)
Jan 14, 2003 12.52 12.56 12.42 12.50 393,600 -0.02(-0.16%)
Jan 13, 2003 12.90 12.90 12.51 12.52 343,300 -0.13(-1.03%)
Jan 10, 2003 12.90 13.00 12.60 12.65 291,300 -0.35(-2.69%)
Jan 09, 2003 12.80 13.11 12.80 13.00 227,300 +0.20(+1.56%)
Jan 08, 2003 12.89 12.89 12.74 12.80 162,800 -0.08(-0.62%)
Jan 07, 2003 13.10 13.10 12.65 12.88 407,800 -0.25(-1.90%)
Jan 06, 2003 12.67 13.23 12.67 13.13 361,900 +0.52(+4.12%)
Jan 03, 2003 12.65 12.69 12.50 12.61 192,300 -0.01(-0.08%)
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.