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, 2005 9.630 9.750 9.540 9.550 206,000 -0.11(-1.14%)
Mar 30, 2005 9.430 9.660 9.430 9.660 266,400 +0.22(+2.33%)
Mar 29, 2005 9.530 9.680 9.440 9.440 213,600 -0.12(-1.26%)
Mar 28, 2005 9.450 9.660 9.450 9.560 334,800 +0.16(+1.70%)
Mar 24, 2005 9.430 9.600 9.400 9.400 226,900 +0.01(+0.11%)
Mar 23, 2005 9.510 9.510 9.350 9.390 342,400 -0.12(-1.26%)
Mar 22, 2005 9.540 9.680 9.450 9.510 290,700 -0.10(-1.04%)
Mar 21, 2005 9.680 9.700 9.600 9.610 207,500 -0.10(-1.03%)
Mar 18, 2005 9.700 9.720 9.560 9.710 601,700 +0.05(+0.52%)
Mar 17, 2005 9.610 9.730 9.530 9.660 440,300 +0.06(+0.63%)
Mar 16, 2005 9.600 9.700 9.550 9.600 255,000 -0.03(-0.31%)
Mar 15, 2005 9.610 9.780 9.580 9.630 327,800 +0.03(+0.31%)
Mar 14, 2005 9.630 9.680 9.550 9.600 417,900 -0.06(-0.62%)
Mar 11, 2005 9.800 9.850 9.650 9.660 256,700 -0.15(-1.53%)
Mar 10, 2005 9.720 9.810 9.650 9.810 457,600 +0.06(+0.62%)
Mar 09, 2005 9.840 9.840 9.700 9.750 324,300 -0.09(-0.91%)
Mar 08, 2005 10.05 10.05 9.810 9.840 305,400 -0.22(-2.19%)
Mar 07, 2005 10.03 10.09 9.990 10.06 219,100 +0.00(+0.00%)
Mar 04, 2005 10.00 10.07 9.920 10.06 528,400 +0.07(+0.70%)
Mar 03, 2005 10.04 10.05 9.880 9.990 334,100 +0.04(+0.40%)
Mar 02, 2005 9.720 10.00 9.690 9.950 543,700 +0.22(+2.26%)
Mar 01, 2005 9.630 9.740 9.580 9.730 252,300 +0.05(+0.52%)
Feb 28, 2005 9.600 9.680 9.550 9.680 298,800 +0.07(+0.73%)
Feb 25, 2005 9.560 9.620 9.510 9.610 246,300 +0.04(+0.42%)
Feb 24, 2005 9.560 9.650 9.460 9.570 559,600 +0.00(+0.00%)
Feb 23, 2005 9.470 9.690 9.470 9.570 518,300 +0.10(+1.06%)
Feb 22, 2005 9.700 9.710 9.440 9.470 886,600 -0.29(-2.97%)
Feb 18, 2005 9.870 9.870 9.760 9.760 320,600 -0.13(-1.31%)
Feb 17, 2005 9.960 10.02 9.870 9.890 284,400 -0.07(-0.70%)
Feb 16, 2005 9.920 9.980 9.900 9.960 230,500 +0.02(+0.20%)
Feb 15, 2005 9.980 9.990 9.870 9.940 317,500 -0.04(-0.40%)
Feb 14, 2005 9.880 10.01 9.880 9.980 348,000 +0.08(+0.81%)
Feb 11, 2005 9.860 9.910 9.810 9.900 358,900 +0.02(+0.20%)
Feb 10, 2005 9.880 9.950 9.810 9.880 415,800 +0.00(+0.00%)
Feb 09, 2005 9.960 9.970 9.850 9.880 421,100 -0.10(-1.00%)
Feb 08, 2005 10.02 10.05 9.910 9.980 514,900 -0.11(-1.09%)
Feb 07, 2005 10.05 10.15 10.03 10.09 241,000 -0.04(-0.39%)
Feb 04, 2005 10.10 10.16 10.04 10.13 245,700 -0.03(-0.30%)
Feb 03, 2005 10.28 10.30 10.14 10.16 282,800 -0.15(-1.45%)
Feb 02, 2005 10.29 10.37 10.22 10.31 390,400 -0.02(-0.19%)
Feb 01, 2005 9.960 10.36 9.960 10.33 707,900 +0.37(+3.71%)
Jan 31, 2005 9.920 9.970 9.870 9.960 575,900 +0.02(+0.20%)
Jan 28, 2005 9.910 9.970 9.860 9.940 547,700 +0.03(+0.30%)
Jan 27, 2005 10.00 10.04 9.900 9.910 769,700 -0.15(-1.49%)
Jan 26, 2005 10.00 10.10 10.00 10.06 276,000 +0.03(+0.30%)
Jan 25, 2005 10.08 10.14 9.980 10.03 471,200 -0.05(-0.50%)
Jan 24, 2005 9.800 10.20 9.790 10.08 1,263,500 -0.28(-2.70%)
Jan 21, 2005 10.25 10.44 10.20 10.36 240,700 +0.11(+1.07%)
Jan 20, 2005 10.25 10.43 10.07 10.25 301,700 +0.06(+0.59%)
Jan 19, 2005 10.20 10.35 10.15 10.19 320,500 +0.00(+0.00%)
Jan 18, 2005 10.16 10.19 10.08 10.19 645,500 +0.02(+0.20%)
Jan 14, 2005 10.11 10.17 10.07 10.17 375,100 +0.06(+0.59%)
Jan 13, 2005 10.15 10.20 10.03 10.11 480,300 -0.04(-0.39%)
Jan 12, 2005 10.01 10.15 9.950 10.15 578,500 +0.10(+1.00%)
Jan 11, 2005 10.07 10.09 10.00 10.05 438,500 -0.02(-0.20%)
Jan 10, 2005 10.08 10.14 10.01 10.07 429,200 -0.01(-0.10%)
Jan 07, 2005 10.20 10.25 10.02 10.08 333,800 -0.12(-1.18%)
Jan 06, 2005 10.08 10.21 10.02 10.20 392,800 +0.16(+1.59%)
Jan 05, 2005 10.37 10.37 9.910 10.04 794,900 -0.33(-3.18%)
Jan 04, 2005 10.46 10.49 10.31 10.37 424,700 -0.04(-0.38%)
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.