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
2019-08-23 3.34 3.34 3.245 3.305 76,644
2019-08-22 3.33 3.38 3.33 3.36 32,052
2019-08-21 3.47 3.47 3.37 3.415 27,005
2019-08-20 3.51 3.51 3.49 3.495 6,021
2019-08-19 3.505 3.515 3.50 3.50 7,644
2019-08-16 3.52 3.54 3.51 3.515 8,246
2019-08-15 3.56 3.56 3.51 3.53 14,259
2019-08-14 3.61 3.61 3.55 3.585 12,803
2019-08-13 3.68 3.68 3.645 3.655 6,579
2019-08-12 3.66 3.68 3.66 3.665 3,025
2019-08-09 3.72 3.72 3.695 3.71 8,261
2019-08-08 3.70 3.775 3.70 3.775 6,520
2019-08-07 3.645 3.68 3.64 3.67 16,774
2019-08-06 3.70 3.72 3.67 3.70 10,618
2019-08-05 3.71 3.71 3.67 3.695 16,139
2019-08-02 3.76 3.76 3.725 3.745 9,325
2019-08-01 3.825 3.85 3.79 3.795 31,293
2019-07-31 3.90 3.91 3.865 3.89 18,466
2019-07-30 3.90 3.915 3.895 3.915 5,596
2019-07-29 3.93 3.93 3.91 3.915 3,832
2019-07-26 3.90 3.925 3.90 3.925 13,849
2019-07-25 3.885 3.925 3.885 3.915 10,133
2019-07-24 3.91 3.92 3.905 3.92 6,960
2019-07-23 3.89 3.905 3.89 3.905 10,475
2019-07-22 3.86 3.88 3.86 3.875 8,414
2019-07-19 3.87 3.87 3.845 3.845 3,717
2019-07-18 3.90 3.905 3.86 3.865 4,985
2019-07-17 3.91 3.91 3.875 3.905 10,869
2019-07-16 3.88 3.91 3.88 3.90 5,351
2019-07-15 3.85 3.865 3.85 3.865 2,197

» 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.