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
2018-12-14 4.48 4.56 4.475 4.545 36,753
2018-12-13 4.475 4.50 4.465 4.49 12,537
2018-12-12 4.50 4.515 4.48 4.485 11,941
2018-12-11 4.50 4.525 4.49 4.51 23,376
2018-12-10 4.50 4.50 4.455 4.485 20,325
2018-12-07 4.51 4.52 4.485 4.515 20,128
2018-12-06 4.44 4.525 4.43 4.525 35,476
2018-12-04 4.52 4.52 4.435 4.445 23,710
2018-12-03 4.50 4.525 4.475 4.505 13,933
2018-11-30 4.51 4.515 4.47 4.495 16,720
2018-11-29 4.50 4.54 4.49 4.535 12,860
2018-11-28 4.48 4.52 4.47 4.515 13,573
2018-11-27 4.475 4.50 4.475 4.485 14,658
2018-11-26 4.49 4.515 4.47 4.485 18,807
2018-11-23 4.44 4.48 4.43 4.47 8,687
2018-11-21 4.36 4.48 4.36 4.47 11,067
2018-11-20 4.37 4.37 4.325 4.345 15,971
2018-11-19 4.39 4.40 4.35 4.375 7,957
2018-11-16 4.34 4.40 4.335 4.385 20,673
2018-11-15 4.33 4.37 4.32 4.365 10,661
2018-11-14 4.40 4.40 4.365 4.385 17,786
2018-11-13 4.39 4.44 4.39 4.415 17,404
2018-11-12 4.44 4.44 4.36 4.39 14,192
2018-11-09 4.38 4.425 4.36 4.425 7,460
2018-11-08 4.39 4.39 4.35 4.36 20,078
2018-11-07 4.40 4.40 4.35 4.385 14,115
2018-11-06 4.34 4.365 4.325 4.365 18,390
2018-11-05 4.44 4.44 4.33 4.335 17,624
2018-11-02 4.40 4.40 4.355 4.375 27,347
2018-11-01 4.375 4.39 4.365 4.385 14,677

» 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.