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 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%)
May 01, 2002 11.89 11.94 11.51 11.66 421,700 -0.14(-1.19%)
Apr 30, 2002 11.70 11.90 11.51 11.80 371,900 +0.29(+2.52%)
Apr 29, 2002 11.50 11.60 11.26 11.51 416,200 -0.43(-3.60%)
Apr 26, 2002 11.90 12.00 11.84 11.94 561,200 +0.10(+0.84%)
Apr 25, 2002 11.90 12.00 11.70 11.84 609,200 +0.18(+1.54%)
Apr 24, 2002 11.75 12.20 11.61 11.66 898,700 +0.16(+1.39%)
Apr 23, 2002 11.50 11.80 11.50 11.50 364,600 +0.10(+0.88%)
Apr 22, 2002 11.30 11.60 11.20 11.40 230,800 +0.35(+3.17%)
Apr 19, 2002 10.85 11.20 10.80 11.05 130,400 +0.30(+2.79%)
Apr 18, 2002 10.80 10.90 10.60 10.75 137,700 -0.05(-0.46%)
Apr 17, 2002 10.90 10.95 10.30 10.80 146,100 -0.08(-0.74%)
Apr 16, 2002 10.93 10.93 10.68 10.88 116,200 +0.20(+1.87%)
Apr 15, 2002 10.74 10.74 10.60 10.68 140,100 +0.08(+0.75%)
Apr 12, 2002 10.51 10.70 10.36 10.60 254,600 +0.17(+1.63%)
Apr 11, 2002 10.15 10.50 10.14 10.43 142,400 +0.29(+2.86%)
Apr 10, 2002 10.25 10.30 10.01 10.14 99,900 +0.03(+0.30%)
Apr 09, 2002 9.950 10.11 9.950 10.11 83,400 +0.16(+1.61%)
Apr 08, 2002 9.790 10.00 9.750 9.950 125,800 +0.23(+2.37%)
Apr 05, 2002 9.700 9.850 9.650 9.720 98,000 +0.03(+0.31%)
Apr 04, 2002 9.850 9.890 9.600 9.690 148,100 -0.10(-1.02%)
Apr 03, 2002 9.900 9.900 9.650 9.790 71,200 -0.10(-1.01%)
Apr 02, 2002 9.650 9.960 9.630 9.890 197,500 +0.29(+3.02%)
Apr 01, 2002 9.650 9.650 9.600 9.600 144,700 +0.05(+0.52%)
Mar 29, 2002 9.450 9.550 9.400 9.550 35,300 +0.00(+0.00%)
Mar 28, 2002 9.450 9.550 9.400 9.550 33,900 -0.05(-0.52%)
Mar 27, 2002 9.650 9.650 9.550 9.600 83,500 +0.01(+0.10%)
Mar 26, 2002 9.300 9.590 9.300 9.590 72,100 +0.09(+0.95%)
Mar 25, 2002 9.650 9.670 9.390 9.500 138,700 -0.15(-1.55%)
Mar 22, 2002 9.560 9.650 9.550 9.650 173,300 +0.05(+0.52%)
Mar 21, 2002 9.650 9.650 9.550 9.600 59,000 -0.05(-0.52%)
Mar 20, 2002 9.650 9.650 9.510 9.650 50,000 +0.00(+0.00%)
Mar 19, 2002 9.590 9.650 9.570 9.650 148,000 +0.12(+1.26%)
Mar 18, 2002 9.650 9.650 9.500 9.530 97,300 -0.12(-1.24%)
Mar 15, 2002 9.600 9.700 9.550 9.650 159,600 +0.05(+0.52%)
Mar 14, 2002 9.600 9.600 9.560 9.600 45,600 -0.04(-0.41%)
Mar 13, 2002 9.550 9.680 9.510 9.640 81,800 +0.09(+0.94%)
Mar 12, 2002 9.550 9.550 9.500 9.550 58,800 +0.00(+0.00%)
Mar 11, 2002 9.590 9.590 9.510 9.550 59,400 +0.06(+0.63%)
Mar 08, 2002 9.550 9.550 9.450 9.490 206,600 -0.06(-0.63%)
Mar 07, 2002 9.500 9.550 9.430 9.550 97,900 +0.05(+0.53%)
Mar 06, 2002 9.550 9.550 9.450 9.500 82,800 -0.05(-0.52%)
Mar 05, 2002 9.550 9.590 9.390 9.550 170,100 +0.16(+1.70%)
Mar 04, 2002 9.430 9.440 9.310 9.390 71,800 +0.01(+0.11%)
Mar 01, 2002 9.250 9.450 9.210 9.380 2,520,000 +0.08(+0.86%)
Feb 28, 2002 9.380 9.400 9.230 9.300 4,430,000 -0.03(-0.32%)
Feb 27, 2002 9.260 9.370 9.250 9.330 59,900 +0.07(+0.76%)
Feb 26, 2002 9.300 9.300 9.210 9.260 165,800 -0.04(-0.43%)
Feb 25, 2002 9.080 9.490 9.020 9.300 129,800 +0.28(+3.10%)
Feb 22, 2002 8.980 9.030 8.850 9.020 143,900 +0.16(+1.81%)
Feb 21, 2002 8.950 8.950 8.850 8.860 314,900 -0.09(-1.01%)
Feb 20, 2002 8.990 9.000 8.850 8.950 298,200 +0.08(+0.90%)
Feb 19, 2002 9.000 9.000 8.850 8.870 165,400 -0.07(-0.78%)
Feb 18, 2002 9.030 9.030 8.850 8.940 223,900 +0.00(+0.00%)
Feb 15, 2002 9.030 9.030 8.850 8.940 1,570,000 +0.01(+0.11%)
Feb 14, 2002 9.070 9.090 8.850 8.930 238,400 -0.07(-0.78%)
Feb 13, 2002 9.000 9.100 8.900 9.000 1,763,200 -0.12(-1.32%)
Feb 12, 2002 9.110 9.200 9.030 9.120 228,400 -0.03(-0.33%)
Feb 11, 2002 9.120 9.200 9.050 9.150 103,400 +0.05(+0.55%)
Feb 08, 2002 9.100 9.250 9.000 9.100 20,100 +0.06(+0.66%)
Feb 07, 2002 9.150 9.350 8.990 9.040 33,600 -0.10(-1.09%)
Feb 06, 2002 9.200 9.250 9.050 9.140 23,200 +0.04(+0.44%)
Feb 05, 2002 9.200 9.300 9.000 9.100 71,900 -0.10(-1.09%)
Feb 04, 2002 9.200 9.400 9.150 9.200 44,300 +0.05(+0.55%)
Feb 01, 2002 8.900 9.930 8.760 9.150 45,600 +0.06(+0.66%)
Jan 31, 2002 9.000 9.100 8.100 9.090 162,000 -0.11(-1.20%)
Jan 30, 2002 9.300 9.300 9.160 9.200 12,800 +0.10(+1.10%)
Jan 29, 2002 9.450 9.480 9.100 9.100 37,500 -0.35(-3.70%)
Jan 28, 2002 9.480 9.480 9.400 9.450 35,100 -0.03(-0.32%)
Jan 25, 2002 9.500 9.500 9.400 9.480 21,500 -0.02(-0.21%)
Jan 24, 2002 9.540 9.550 9.480 9.500 54,500 +0.05(+0.53%)
Jan 23, 2002 9.400 9.520 9.350 9.450 32,700 +0.00(+0.00%)
Jan 22, 2002 9.700 9.950 9.350 9.450 93,600 +0.00(+0.00%)
Jan 21, 2002 9.260 9.450 9.260 9.450 63,500 +0.00(+0.00%)
Jan 18, 2002 9.260 9.450 9.260 9.450 63,500 +0.11(+1.18%)
Jan 17, 2002 9.350 9.350 9.250 9.340 7,400 +0.07(+0.76%)
Jan 16, 2002 9.370 9.450 9.210 9.270 49,100 -0.07(-0.75%)
Jan 15, 2002 9.300 9.450 9.250 9.340 54,900 +0.18(+1.97%)
Jan 14, 2002 9.880 9.880 9.110 9.160 140,100 -0.47(-4.88%)
Jan 11, 2002 9.870 9.870 9.570 9.630 92,200 -0.12(-1.23%)
Jan 10, 2002 10.00 10.12 9.650 9.750 134,900 +0.65(+7.14%)
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.