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
2018-09-19 4.75 4.775 4.735 4.735 17,753
2018-09-18 4.78 4.80 4.77 4.78 14,164
2018-09-17 4.76 4.82 4.76 4.82 14,050
2018-09-14 4.76 4.775 4.76 4.765 9,724
2018-09-13 4.83 4.83 4.795 4.81 7,960
2018-09-12 4.87 4.87 4.79 4.83 30,359
2018-09-11 4.895 4.91 4.895 4.895 7,126
2018-09-10 4.945 4.975 4.88 4.915 37,827
2018-09-07 5.01 5.01 4.925 4.95 15,300
2018-09-06 4.97 5.00 4.95 4.995 9,567
2018-09-05 4.905 4.955 4.905 4.955 16,457
2018-09-04 4.88 4.915 4.87 4.885 10,776
2018-08-31 4.91 4.92 4.88 4.885 8,970
2018-08-30 4.89 4.93 4.89 4.925 8,011
2018-08-29 4.88 4.905 4.87 4.90 8,213
2018-08-28 4.83 4.88 4.83 4.875 7,583
2018-08-27 4.835 4.88 4.83 4.835 13,423
2018-08-24 4.87 4.87 4.82 4.845 31,428
2018-08-23 4.90 4.90 4.88 4.88 6,117
2018-08-22 4.91 4.92 4.885 4.895 16,259
2018-08-21 4.91 4.94 4.91 4.91 21,373
2018-08-20 4.88 4.90 4.865 4.89 10,770
2018-08-17 4.84 4.865 4.84 4.84 10,405
2018-08-16 4.87 4.87 4.83 4.835 20,873
2018-08-15 4.91 4.92 4.87 4.875 11,815
2018-08-14 4.90 4.925 4.89 4.91 9,189
2018-08-13 4.89 4.91 4.85 4.90 9,403
2018-08-10 4.83 4.885 4.83 4.885 13,550
2018-08-09 4.83 4.85 4.815 4.85 9,605
2018-08-08 4.83 4.86 4.83 4.845 13,397

» 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.