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. The Anworth Mortgage Asset Cp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Anworth Mortgage Asset Cp Historical Stock Price

DateOpenHighLowCloseVolume
2020-08-11 1.89 1.91 1.84 1.845 37,918
2020-08-10 1.84 1.875 1.83 1.865 42,415
2020-08-07 1.755 1.80 1.75 1.78 43,746
2020-08-06 1.80 1.805 1.79 1.795 17,264
2020-08-05 1.735 1.78 1.73 1.78 32,989
2020-08-04 1.73 1.77 1.705 1.72 119,864
2020-08-03 1.78 1.82 1.78 1.82 22,103
2020-07-31 1.81 1.82 1.78 1.805 27,583
2020-07-30 1.83 1.86 1.82 1.85 42,080
2020-07-29 1.815 1.85 1.815 1.845 16,048
2020-07-28 1.77 1.815 1.77 1.805 38,433
2020-07-27 1.81 1.81 1.795 1.795 12,527
2020-07-24 1.78 1.79 1.77 1.785 38,188
2020-07-23 1.82 1.83 1.80 1.80 14,837
2020-07-22 1.83 1.88 1.83 1.83 21,415
2020-07-21 1.78 1.84 1.78 1.83 24,850
2020-07-20 1.75 1.77 1.735 1.76 21,800
2020-07-17 1.80 1.81 1.79 1.79 25,926
2020-07-16 1.81 1.84 1.79 1.80 37,691
2020-07-15 1.74 1.80 1.74 1.80 93,576
2020-07-14 1.64 1.675 1.64 1.67 23,536
2020-07-13 1.64 1.645 1.62 1.625 33,128
2020-07-10 1.56 1.63 1.55 1.63 67,371
2020-07-09 1.61 1.61 1.56 1.57 69,831
2020-07-08 1.65 1.66 1.615 1.655 70,857
2020-07-07 1.71 1.74 1.685 1.70 81,887
2020-07-06 1.685 1.725 1.67 1.725 52,814
2020-07-02 1.68 1.69 1.63 1.63 77,049
2020-07-01 1.69 1.70 1.63 1.70 65,616
2020-06-30 1.68 1.70 1.655 1.69 43,212

» More Anworth Mortgage Asset Cp Stock Price History

To see other companies like Anworth Mortgage Asset Cp (ANH), view our stock market today for news, and other data.