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 (%)
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%)
May 01, 2002 3.270 3.283 3.165 3.206 1,533,493 -0.04(-1.19%)
Apr 30, 2002 3.217 3.272 3.165 3.245 1,352,398 +0.08(+2.52%)
Apr 29, 2002 3.162 3.190 3.096 3.165 1,513,493 -0.12(-3.60%)
Apr 26, 2002 3.272 3.300 3.256 3.283 2,040,779 +0.03(+0.84%)
Apr 25, 2002 3.272 3.300 3.217 3.256 2,215,329 +0.05(+1.54%)
Apr 24, 2002 3.231 3.355 3.193 3.206 3,268,083 +0.04(+1.39%)
Apr 23, 2002 3.162 3.245 3.162 3.162 1,325,852 +0.03(+0.88%)
Apr 22, 2002 3.107 3.190 3.080 3.135 839,294 +0.10(+3.17%)
Apr 19, 2002 2.984 3.080 2.970 3.039 474,194 +0.08(+2.79%)
Apr 18, 2002 2.970 2.997 2.915 2.956 500,740 -0.01(-0.46%)
Apr 17, 2002 2.997 3.011 2.832 2.970 531,286 -0.02(-0.74%)
Apr 16, 2002 3.006 3.006 2.937 2.992 422,556 +0.05(+1.87%)
Apr 15, 2002 2.953 2.953 2.915 2.937 509,467 +0.02(+0.75%)
Apr 12, 2002 2.890 2.942 2.849 2.915 925,841 +0.05(+1.63%)
Apr 11, 2002 2.791 2.887 2.788 2.868 517,831 +0.08(+2.86%)
Apr 10, 2002 2.819 2.832 2.753 2.788 363,282 +0.01(+0.30%)
Apr 09, 2002 2.736 2.780 2.736 2.780 303,280 +0.04(+1.61%)
Apr 08, 2002 2.692 2.750 2.681 2.736 457,466 +0.06(+2.37%)
Apr 05, 2002 2.667 2.709 2.654 2.673 356,372 +0.01(+0.31%)
Apr 04, 2002 2.709 2.720 2.640 2.665 538,559 -0.03(-1.02%)
Apr 03, 2002 2.722 2.722 2.654 2.692 258,915 -0.03(-1.01%)
Apr 02, 2002 2.654 2.739 2.648 2.720 718,200 +0.08(+3.02%)
Apr 01, 2002 2.654 2.654 2.640 2.640 526,195 +0.01(+0.52%)
Mar 29, 2002 2.599 2.626 2.585 2.626 128,366 +0.00(+0.00%)
Mar 28, 2002 2.599 2.626 2.585 2.626 123,275 -0.01(-0.52%)
Mar 27, 2002 2.654 2.654 2.626 2.640 303,644 +0.00(+0.10%)
Mar 26, 2002 2.557 2.637 2.557 2.637 262,188 +0.02(+0.95%)
Mar 25, 2002 2.654 2.659 2.582 2.612 504,376 -0.04(-1.55%)
Mar 22, 2002 2.629 2.654 2.626 2.654 630,198 +0.01(+0.52%)
Mar 21, 2002 2.654 2.654 2.626 2.640 214,550 -0.01(-0.52%)
Mar 20, 2002 2.654 2.654 2.615 2.654 181,822 +0.00(+0.00%)
Mar 19, 2002 2.637 2.654 2.632 2.654 538,195 +0.03(+1.26%)
Mar 18, 2002 2.654 2.654 2.612 2.621 353,827 -0.03(-1.24%)
Mar 15, 2002 2.640 2.667 2.626 2.654 580,378 +0.01(+0.52%)
Mar 14, 2002 2.640 2.640 2.629 2.640 165,822 -0.01(-0.41%)
Mar 13, 2002 2.626 2.662 2.615 2.651 297,462 +0.02(+0.94%)
Mar 12, 2002 2.626 2.626 2.612 2.626 213,823 +0.00(+0.00%)
Mar 11, 2002 2.637 2.637 2.615 2.626 216,005 +0.02(+0.63%)
Mar 08, 2002 2.626 2.626 2.599 2.610 751,292 -0.02(-0.63%)
Mar 07, 2002 2.612 2.626 2.593 2.626 356,009 +0.01(+0.53%)
Mar 06, 2002 2.626 2.626 2.599 2.612 301,098 -0.01(-0.52%)
Mar 05, 2002 2.626 2.637 2.582 2.626 618,561 +0.04(+1.70%)
Mar 04, 2002 2.593 2.596 2.560 2.582 261,097 +0.00(+0.11%)
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.