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 (%)
Apr 30, 2004 12.00 12.04 11.50 11.67 646,100 -0.30(-2.51%)
Apr 29, 2004 12.15 12.25 11.80 11.97 409,400 -0.16(-1.32%)
Apr 28, 2004 12.40 12.40 11.90 12.13 553,900 -0.57(-4.49%)
Apr 27, 2004 12.75 12.78 12.65 12.70 567,000 -0.02(-0.16%)
Apr 26, 2004 12.77 12.85 12.66 12.72 399,100 +0.04(+0.32%)
Apr 23, 2004 12.86 12.86 12.60 12.68 382,300 -0.17(-1.32%)
Apr 22, 2004 12.75 12.95 12.75 12.85 412,600 +0.21(+1.66%)
Apr 21, 2004 12.55 12.85 12.55 12.64 389,900 +0.17(+1.36%)
Apr 20, 2004 13.25 13.26 12.47 12.47 653,000 -0.73(-5.53%)
Apr 19, 2004 13.36 13.40 13.01 13.20 662,000 +0.24(+1.85%)
Apr 16, 2004 12.65 13.08 12.60 12.96 645,900 +0.37(+2.94%)
Apr 15, 2004 12.50 12.69 12.48 12.59 852,900 +0.34(+2.78%)
Apr 14, 2004 12.05 12.78 12.01 12.25 1,506,400 +0.53(+4.52%)
Apr 13, 2004 11.00 12.00 11.00 11.72 1,800,400 -0.31(-2.58%)
Apr 12, 2004 12.65 12.66 11.90 12.03 1,201,500 -0.64(-5.05%)
Apr 08, 2004 12.86 12.94 12.65 12.67 422,400 -0.19(-1.48%)
Apr 07, 2004 12.70 12.99 12.55 12.86 424,300 +0.12(+0.94%)
Apr 06, 2004 12.70 12.97 12.50 12.74 751,200 -0.22(-1.70%)
Apr 05, 2004 13.78 13.79 12.40 12.96 1,946,900 -0.78(-5.68%)
Apr 02, 2004 13.95 14.05 13.71 13.74 437,000 -0.21(-1.51%)
Apr 01, 2004 13.97 14.00 13.90 13.95 312,500 -0.01(-0.07%)
Mar 31, 2004 13.85 13.99 13.80 13.96 281,000 +0.11(+0.79%)
Mar 30, 2004 13.80 13.97 13.77 13.85 364,300 +0.06(+0.44%)
Mar 29, 2004 13.95 14.06 13.76 13.79 295,500 -0.13(-0.93%)
Mar 26, 2004 14.13 14.14 13.90 13.92 365,000 -0.11(-0.78%)
Mar 25, 2004 14.04 14.13 14.00 14.03 301,400 +0.00(+0.00%)
Mar 24, 2004 14.16 14.20 14.03 14.03 202,100 -0.11(-0.78%)
Mar 23, 2004 14.15 14.19 14.10 14.14 167,900 +0.05(+0.35%)
Mar 22, 2004 14.18 14.19 14.08 14.09 249,500 -0.07(-0.49%)
Mar 19, 2004 14.14 14.17 14.02 14.16 263,900 +0.07(+0.50%)
Mar 18, 2004 14.15 14.15 14.05 14.09 228,900 -0.03(-0.21%)
Mar 17, 2004 14.16 14.17 14.09 14.12 229,200 +0.06(+0.43%)
Mar 16, 2004 14.02 14.13 14.00 14.06 252,200 +0.07(+0.50%)
Mar 15, 2004 14.10 14.12 13.98 13.99 260,200 -0.10(-0.71%)
Mar 12, 2004 14.05 14.09 14.00 14.09 210,200 +0.09(+0.64%)
Mar 11, 2004 14.01 14.17 13.93 14.00 277,100 -0.01(-0.07%)
Mar 10, 2004 14.20 14.22 14.00 14.01 280,300 -0.16(-1.13%)
Mar 09, 2004 14.06 14.28 14.06 14.17 369,100 +0.11(+0.78%)
Mar 08, 2004 14.15 14.19 14.05 14.06 337,600 -0.05(-0.35%)
Mar 05, 2004 13.85 14.12 13.81 14.11 367,700 +0.27(+1.95%)
Mar 04, 2004 13.85 13.86 13.80 13.84 338,500 -0.01(-0.07%)
Mar 03, 2004 13.90 13.94 13.78 13.85 488,700 -0.03(-0.22%)
Mar 02, 2004 13.92 13.97 13.88 13.88 554,500 -0.02(-0.14%)
Mar 01, 2004 13.81 13.95 13.80 13.90 564,600 +0.05(+0.36%)
Feb 27, 2004 13.95 13.96 13.83 13.85 582,400 -0.05(-0.36%)
Feb 26, 2004 14.05 14.06 13.90 13.90 473,700 -0.10(-0.71%)
Feb 25, 2004 14.05 14.05 13.93 14.00 327,600 -0.04(-0.28%)
Feb 24, 2004 14.20 14.25 13.99 14.04 379,200 -0.09(-0.64%)
Feb 23, 2004 14.10 14.21 14.07 14.13 252,800 +0.09(+0.64%)
Feb 20, 2004 14.23 14.26 13.90 14.04 333,100 -0.09(-0.64%)
Feb 19, 2004 14.19 14.28 14.10 14.13 248,900 -0.02(-0.14%)
Feb 18, 2004 14.06 14.21 14.06 14.15 404,600 +0.09(+0.64%)
Feb 17, 2004 13.84 14.16 13.80 14.06 551,400 +0.32(+2.33%)
Feb 13, 2004 13.86 13.87 13.70 13.74 342,100 -0.02(-0.15%)
Feb 12, 2004 13.78 13.85 13.71 13.76 317,100 -0.02(-0.15%)
Feb 11, 2004 13.65 13.78 13.64 13.78 266,100 +0.14(+1.03%)
Feb 10, 2004 13.62 13.71 13.60 13.64 288,600 +0.02(+0.15%)
Feb 09, 2004 13.81 13.85 13.60 13.62 468,800 -0.18(-1.30%)
Feb 06, 2004 13.75 13.87 13.60 13.80 435,200 +0.05(+0.36%)
Feb 05, 2004 13.90 13.94 13.75 13.75 290,300 -0.13(-0.94%)
Feb 04, 2004 14.02 14.10 13.88 13.88 337,000 -0.24(-1.70%)
Feb 03, 2004 13.95 14.19 13.92 14.12 310,200 +0.14(+1.00%)
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.