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
2013-05-22	5.925	5.99	5.78	5.83	110,301
2013-05-21	6.01	6.03	5.90	5.95	342,314
2013-05-20	6.11	6.11	6.035	6.035	47,448
2013-05-17	6.06	6.10	6.01	6.10	39,715
2013-05-16	6.025	6.045	6.00	6.04	53,847
2013-05-15	6.00	6.035	5.94	5.99	62,711
2013-05-14	6.06	6.065	5.95	6.02	49,588
2013-05-13	6.095	6.10	6.00	6.06	27,932
2013-05-10	6.18	6.185	6.11	6.125	18,699
2013-05-09	6.185	6.19	6.16	6.18	21,226
2013-05-08	6.155	6.20	6.15	6.20	26,259
2013-05-07	6.08	6.145	6.08	6.135	43,113
2013-05-06	6.12	6.13	6.08	6.085	49,565
2013-05-03	6.16	6.17	6.085	6.10	63,397
2013-05-02	6.21	6.21	6.13	6.16	30,285
2013-05-01	6.31	6.31	6.15	6.15	60,750
2013-04-30	6.30	6.335	6.25	6.33	112,563
2013-04-29	6.24	6.28	6.21	6.25	47,965
2013-04-25	6.23	6.27	6.22	6.24	73,258
2013-04-24	6.22	6.26	6.22	6.235	49,689
2013-04-23	6.15	6.22	6.15	6.22	56,514
2013-04-22	6.07	6.18	6.04	6.13	46,546
2013-04-19	6.055	6.07	6.02	6.065	63,503
2013-04-18	6.02	6.08	6.00	6.045	56,602
2013-04-17	6.09	6.10	5.995	6.005	96,186
2013-04-16	6.01	6.11	6.01	6.11	49,455
2013-04-15	6.16	6.16	6.00	6.005	51,582
2013-04-12	6.17	6.19	6.14	6.17	81,662
2013-04-11	6.16	6.17	6.135	6.155	25,450
2013-04-10	6.17	6.18	6.15	6.165	59,327

» More Anworth Mortgage Asset Cp Stock Price History