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 (%)
Dec 31, 2004 10.60 10.72 10.56 10.71 409,100 +0.06(+0.56%)
Dec 30, 2004 10.57 10.67 10.57 10.65 345,500 +0.00(+0.00%)
Dec 29, 2004 10.68 10.69 10.54 10.65 383,700 -0.21(-1.93%)
Dec 28, 2004 10.88 11.24 10.79 10.86 361,200 +0.03(+0.28%)
Dec 27, 2004 10.78 10.85 10.72 10.83 426,800 +0.06(+0.56%)
Dec 23, 2004 10.75 10.79 10.71 10.77 293,100 +0.02(+0.19%)
Dec 22, 2004 10.78 10.79 10.68 10.75 317,600 -0.04(-0.37%)
Dec 21, 2004 10.53 10.80 10.52 10.79 594,200 +0.23(+2.18%)
Dec 20, 2004 10.62 10.62 10.49 10.56 417,500 -0.08(-0.75%)
Dec 17, 2004 10.51 10.68 10.50 10.64 498,300 +0.11(+1.04%)
Dec 16, 2004 10.61 10.64 10.53 10.53 291,000 -0.08(-0.75%)
Dec 15, 2004 10.60 10.65 10.54 10.61 510,200 +0.01(+0.09%)
Dec 14, 2004 10.60 10.64 10.58 10.60 472,200 -0.05(-0.47%)
Dec 13, 2004 10.72 10.75 10.61 10.65 361,700 -0.07(-0.65%)
Dec 10, 2004 10.51 10.72 10.51 10.72 230,100 +0.16(+1.52%)
Dec 09, 2004 10.65 10.65 10.49 10.56 283,400 -0.11(-1.03%)
Dec 08, 2004 10.65 10.71 10.60 10.67 219,300 +0.05(+0.47%)
Dec 07, 2004 10.70 10.75 10.60 10.62 272,000 -0.12(-1.12%)
Dec 06, 2004 10.60 10.74 10.55 10.74 353,300 +0.09(+0.85%)
Dec 03, 2004 10.64 10.70 10.57 10.65 251,700 +0.01(+0.09%)
Dec 02, 2004 10.73 10.76 10.63 10.64 211,900 -0.14(-1.30%)
Dec 01, 2004 10.61 10.79 10.60 10.78 360,600 +0.16(+1.51%)
Nov 30, 2004 10.58 10.65 10.50 10.62 243,200 +0.04(+0.38%)
Nov 29, 2004 10.55 10.66 10.53 10.58 287,800 +0.03(+0.28%)
Nov 26, 2004 10.60 10.63 10.55 10.55 98,200 -0.04(-0.38%)
Nov 24, 2004 10.48 10.60 10.41 10.59 163,700 +0.12(+1.15%)
Nov 23, 2004 10.45 10.49 10.37 10.47 226,900 +0.02(+0.19%)
Nov 22, 2004 10.33 10.47 10.32 10.45 294,500 +0.09(+0.87%)
Nov 19, 2004 10.50 10.50 10.32 10.36 371,700 -0.14(-1.33%)
Nov 18, 2004 10.40 10.50 10.38 10.50 282,500 +0.04(+0.38%)
Nov 17, 2004 10.60 10.75 10.41 10.46 377,400 -0.12(-1.13%)
Nov 16, 2004 10.65 10.69 10.55 10.58 309,700 -0.17(-1.58%)
Nov 15, 2004 10.76 10.80 10.55 10.75 550,300 -0.05(-0.46%)
Nov 12, 2004 10.64 10.82 10.43 10.80 414,800 +0.21(+1.98%)
Nov 11, 2004 10.52 10.75 10.35 10.59 287,600 +0.07(+0.67%)
Nov 10, 2004 10.62 10.74 10.42 10.52 585,000 -0.25(-2.32%)
Nov 09, 2004 10.56 10.88 10.56 10.77 305,500 +0.14(+1.32%)
Nov 08, 2004 10.70 10.95 10.61 10.63 348,400 -0.11(-1.02%)
Nov 05, 2004 10.79 10.88 10.62 10.74 665,100 -0.05(-0.46%)
Nov 04, 2004 10.51 10.84 10.50 10.79 435,300 +0.25(+2.37%)
Nov 03, 2004 10.50 10.60 10.48 10.54 341,400 +0.13(+1.25%)
Nov 02, 2004 10.23 10.59 10.23 10.41 572,200 +0.17(+1.66%)
Nov 01, 2004 10.21 10.30 10.19 10.24 447,400 +0.01(+0.10%)
Oct 29, 2004 10.35 10.35 10.23 10.23 291,800 -0.13(-1.25%)
Oct 28, 2004 10.40 10.44 10.30 10.36 249,800 -0.09(-0.86%)
Oct 27, 2004 10.40 10.47 10.36 10.45 411,900 -0.24(-2.25%)
Oct 26, 2004 10.44 10.69 10.43 10.69 475,800 +0.23(+2.20%)
Oct 25, 2004 10.40 10.51 10.37 10.46 320,900 +0.06(+0.58%)
Oct 22, 2004 10.53 11.52 10.35 10.40 308,100 -0.13(-1.23%)
Oct 21, 2004 10.44 10.60 10.38 10.53 405,600 +0.13(+1.25%)
Oct 20, 2004 10.50 11.35 10.30 10.40 495,400 -0.10(-0.95%)
Oct 19, 2004 10.61 10.62 10.48 10.50 540,000 -0.03(-0.28%)
Oct 18, 2004 10.60 10.64 10.52 10.53 626,800 -0.05(-0.47%)
Oct 15, 2004 11.15 11.15 10.39 10.58 3,159,800 -0.74(-6.54%)
Oct 14, 2004 11.34 11.39 11.31 11.32 213,700 +0.00(+0.00%)
Oct 13, 2004 11.40 11.40 11.30 11.32 173,600 -0.07(-0.61%)
Oct 12, 2004 11.30 11.49 11.27 11.39 372,400 +0.05(+0.44%)
Oct 11, 2004 11.37 11.40 11.30 11.34 205,700 -0.04(-0.35%)
Oct 08, 2004 11.39 11.47 11.35 11.38 285,400 -0.02(-0.18%)
Oct 07, 2004 11.43 11.45 11.33 11.40 264,200 -0.03(-0.26%)
Oct 06, 2004 11.40 11.44 11.35 11.43 336,100 +0.02(+0.18%)
Oct 05, 2004 11.35 11.43 11.35 11.41 321,500 +0.06(+0.53%)
Oct 04, 2004 11.42 11.44 11.32 11.35 314,600 -0.03(-0.26%)
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.