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
2019-04-18 4.10 4.10 4.085 4.095 4,395
2019-04-17 4.09 4.105 4.085 4.105 2,890
2019-04-16 4.10 4.12 4.10 4.115 3,483
2019-04-15 4.075 4.115 4.075 4.11 12,225
2019-04-12 4.075 4.085 4.075 4.085 6,624
2019-04-11 4.09 4.09 4.08 4.085 3,721
2019-04-10 4.08 4.11 4.08 4.105 6,017
2019-04-09 4.10 4.11 4.085 4.085 4,423
2019-04-08 4.075 4.105 4.075 4.10 9,569
2019-04-05 4.11 4.11 4.095 4.095 6,306
2019-04-04 4.115 4.135 4.11 4.125 11,911
2019-04-03 4.09 4.11 4.09 4.105 14,378
2019-04-02 4.08 4.095 4.075 4.075 23,936
2019-04-01 4.08 4.085 4.07 4.08 15,900
2019-03-29 4.04 4.07 4.03 4.055 27,131
2019-03-28 4.01 4.08 4.00 4.075 32,286
2019-03-27 4.15 4.15 4.125 4.135 14,545
2019-03-26 4.15 4.165 4.14 4.165 6,800
2019-03-25 4.10 4.155 4.10 4.15 9,443
2019-03-22 4.185 4.185 4.11 4.115 15,009
2019-03-21 4.18 4.19 4.175 4.18 25,460
2019-03-20 4.165 4.23 4.165 4.185 24,361
2019-03-19 4.15 4.165 4.15 4.165 16,447
2019-03-18 4.13 4.145 4.12 4.145 30,918
2019-03-15 4.13 4.16 4.085 4.085 49,084
2019-03-14 4.12 4.125 4.09 4.095 45,154
2019-03-13 4.155 4.16 4.12 4.12 40,159
2019-03-12 4.165 4.165 4.12 4.145 27,053
2019-03-11 4.07 4.11 4.06 4.11 30,537
2019-03-08 4.13 4.16 4.13 4.155 7,429

» 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.