ANWORTH MORTGAGE ASSET CP Historical Stock Price

Below is the stock price history for Anworth Mortgage Asset Cp ANH. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Anworth Mortgage Asset Cp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Anworth Mortgage Asset Cp Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	6.64	6.69	6.61	6.68	67,112
2012-05-18	6.625	6.72	6.61	6.615	96,715
2012-05-17	6.79	6.79	6.63	6.645	104,388
2012-05-16	6.71	6.80	6.71	6.795	39,959
2012-05-15	6.73	6.73	6.67	6.695	39,207
2012-05-14	6.76	6.78	6.72	6.745	43,039
2012-05-11	6.78	6.805	6.75	6.77	49,987
2012-05-10	6.73	6.82	6.725	6.785	60,774
2012-05-09	6.68	6.735	6.68	6.725	43,006
2012-05-08	6.67	6.73	6.67	6.71	38,464
2012-05-07	6.69	6.69	6.635	6.685	29,727
2012-05-04	6.72	6.74	6.67	6.695	54,890
2012-05-03	6.685	6.74	6.675	6.73	42,074
2012-05-02	6.705	6.71	6.65	6.67	59,081
2012-05-01	6.74	6.79	6.71	6.71	56,344
2012-04-30	6.705	6.75	6.69	6.74	40,168
2012-04-27	6.69	6.71	6.66	6.68	59,352
2012-04-26	6.54	6.68	6.53	6.645	71,519
2012-04-25	6.54	6.57	6.535	6.545	73,053
2012-04-24	6.51	6.52	6.50	6.515	69,905
2012-04-23	6.48	6.52	6.46	6.505	36,538
2012-04-20	6.54	6.55	6.51	6.53	61,585
2012-04-19	6.50	6.53	6.47	6.515	68,311
2012-04-18	6.47	6.525	6.46	6.505	69,084
2012-04-17	6.53	6.53	6.48	6.48	62,543
2012-04-16	6.48	6.54	6.465	6.495	68,856
2012-04-13	6.42	6.47	6.39	6.465	95,137
2012-04-12	6.335	6.43	6.335	6.425	54,941
2012-04-11	6.26	6.32	6.23	6.315	48,775
2012-04-10	6.34	6.34	6.23	6.23	84,207

» More Anworth Mortgage Asset Cp Stock Price History