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
2019-02-21 4.32 4.34 4.32 4.335 5,453
2019-02-20 4.38 4.38 4.30 4.315 8,335
2019-02-19 4.42 4.42 4.375 4.395 20,528
2019-02-15 4.44 4.47 4.435 4.435 11,008
2019-02-14 4.50 4.51 4.485 4.485 10,604
2019-02-13 4.51 4.51 4.50 4.505 1,248
2019-02-12 4.525 4.525 4.51 4.515 2,309
2019-02-11 4.53 4.53 4.51 4.51 4,787
2019-02-08 4.51 4.535 4.495 4.535 15,300
2019-02-07 4.50 4.51 4.49 4.505 13,121
2019-02-06 4.50 4.50 4.475 4.495 1,554
2019-02-05 4.49 4.515 4.485 4.51 7,835
2019-02-04 4.46 4.495 4.45 4.495 6,904
2019-02-01 4.44 4.49 4.44 4.45 7,408
2019-01-31 4.47 4.49 4.43 4.435 21,386
2019-01-30 4.46 4.495 4.45 4.475 15,619
2019-01-29 4.43 4.46 4.43 4.455 6,757
2019-01-28 4.38 4.43 4.36 4.425 15,855
2019-01-25 4.46 4.505 4.46 4.505 15,156
2019-01-24 4.40 4.435 4.39 4.435 6,232
2019-01-23 4.36 4.40 4.36 4.395 11,433
2019-01-22 4.35 4.35 4.32 4.335 17,545
2019-01-18 4.39 4.39 4.345 4.35 24,174
2019-01-17 4.39 4.41 4.37 4.385 10,535
2019-01-16 4.39 4.40 4.375 4.385 6,700
2019-01-15 4.36 4.37 4.35 4.365 8,094
2019-01-14 4.38 4.40 4.365 4.365 8,765
2019-01-11 4.35 4.38 4.345 4.37 19,456
2019-01-10 4.38 4.41 4.33 4.33 30,622
2019-01-09 4.35 4.39 4.32 4.39 9,625

» 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.