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 12.00 12.00 11.44 11.71 338,000 +0.06(+0.52%)
Jul 30, 2002 12.10 12.20 11.46 11.65 370,600 -0.45(-3.72%)
Jul 29, 2002 12.10 12.43 11.85 12.10 642,500 +0.41(+3.51%)
Jul 26, 2002 10.80 11.69 10.80 11.69 624,900 +0.92(+8.54%)
Jul 25, 2002 10.80 11.41 10.45 10.77 606,400 +0.37(+3.56%)
Jul 24, 2002 9.000 10.40 8.710 10.40 1,006,900 +0.65(+6.67%)
Jul 23, 2002 10.35 10.65 9.450 9.750 703,400 -0.35(-3.47%)
Jul 22, 2002 10.20 10.60 9.920 10.10 867,900 +0.00(+0.00%)
Jul 19, 2002 9.750 10.30 9.750 10.10 1,149,500 -1.60(-13.68%)
Jul 17, 2002 11.50 11.99 11.48 11.70 474,500 -1.10(-8.59%)
Jul 12, 2002 13.00 13.10 12.25 12.80 353,200 -0.09(-0.70%)
Jul 11, 2002 13.25 13.28 12.16 12.89 670,200 -0.20(-1.53%)
Jul 10, 2002 12.99 13.24 12.91 13.09 364,000 +0.15(+1.16%)
Jul 09, 2002 13.00 13.01 12.70 12.94 482,000 +0.40(+3.19%)
Jul 08, 2002 11.80 12.59 11.80 12.54 422,900 +0.74(+6.27%)
Jul 05, 2002 12.21 12.55 11.77 11.80 342,400 -0.34(-2.80%)
Jul 04, 2002 12.86 12.89 11.56 12.14 787,700 +0.00(+0.00%)
Jul 03, 2002 12.86 12.89 11.56 12.14 787,700 -0.69(-5.38%)
Jul 02, 2002 12.80 12.89 11.00 12.83 1,960,900 -0.06(-0.47%)
Jul 01, 2002 14.00 14.00 12.81 12.89 535,200 -1.10(-7.86%)
Jun 28, 2002 13.70 13.99 13.38 13.99 953,900 +0.31(+2.27%)
Jun 27, 2002 13.60 13.70 13.25 13.68 757,700 +0.23(+1.71%)
Jun 26, 2002 13.65 13.65 13.25 13.45 8,170,000 -0.25(-1.82%)
Jun 25, 2002 13.74 13.85 13.50 13.70 673,500 +0.14(+1.03%)
Jun 21, 2002 13.00 13.70 13.00 13.56 3,199,500 +0.06(+0.44%)
Jun 20, 2002 14.24 14.24 13.50 13.50 745,900 -0.65(-4.59%)
Jun 19, 2002 14.40 14.48 13.89 14.15 882,200 -0.29(-2.01%)
Jun 18, 2002 14.30 14.50 14.26 14.44 982,300 +0.19(+1.33%)
Jun 17, 2002 14.24 14.29 13.65 14.25 9,870,000 +0.87(+6.50%)
Jun 14, 2002 13.25 13.50 13.25 13.38 598,600 +0.33(+2.53%)
Jun 12, 2002 13.00 13.25 13.00 13.05 492,000 +0.08(+0.62%)
Jun 11, 2002 13.14 13.17 12.90 12.97 239,900 -0.13(-0.99%)
Jun 10, 2002 13.30 13.30 13.10 13.10 323,100 -0.20(-1.50%)
Jun 07, 2002 13.25 13.49 13.06 13.30 202,300 +0.15(+1.14%)
Jun 06, 2002 13.40 13.55 13.05 13.15 235,500 -0.15(-1.13%)
Jun 05, 2002 14.00 14.00 12.50 13.30 783,500 +0.46(+3.58%)
May 31, 2002 12.57 13.05 12.46 12.84 596,500 +1.06(+9.00%)
May 28, 2002 11.94 11.94 11.61 11.78 229,600 -0.02(-0.17%)
May 27, 2002 11.75 11.84 11.70 11.80 228,400 +0.00(+0.00%)
May 24, 2002 11.75 11.84 11.70 11.80 228,400 +0.08(+0.68%)
May 23, 2002 11.70 11.80 11.66 11.72 175,000 +0.02(+0.17%)
May 22, 2002 11.75 11.85 11.65 11.70 164,900 +0.00(+0.00%)
May 21, 2002 11.88 11.88 11.65 11.70 159,600 -0.10(-0.85%)
May 20, 2002 11.84 11.89 11.70 11.80 211,400 +0.00(+0.00%)
May 17, 2002 11.85 11.89 11.70 11.80 196,800 -0.09(-0.76%)
May 16, 2002 11.80 11.90 11.70 11.89 157,600 +0.09(+0.76%)
May 15, 2002 11.77 11.88 11.72 11.80 176,100 +0.04(+0.34%)
May 14, 2002 11.85 11.85 11.65 11.76 204,900 -0.14(-1.18%)
May 13, 2002 11.85 11.95 11.80 11.90 224,400 +0.05(+0.42%)
May 10, 2002 11.74 11.88 11.74 11.85 2,510,000 +0.15(+1.28%)
May 09, 2002 11.71 11.75 11.64 11.70 139,600 +0.00(+0.00%)
May 08, 2002 11.80 11.94 11.64 11.70 251,600 -0.05(-0.43%)
May 07, 2002 11.69 11.80 11.55 11.75 236,400 +0.17(+1.47%)
May 06, 2002 11.50 11.70 11.45 11.58 230,700 +0.20(+1.76%)
May 03, 2002 11.49 11.50 11.25 11.38 236,300 -0.05(-0.44%)
May 02, 2002 11.61 11.64 11.31 11.43 224,000 -0.23(-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.