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
2021-03-19 2.99 3.055 2.98 3.03 199,185
2021-03-18 3.12 3.13 2.98 2.98 119,664
2021-03-17 3.085 3.13 3.085 3.115 334,179
2021-03-16 3.125 3.135 3.075 3.095 83,957
2021-03-15 3.15 3.18 3.145 3.165 82,552
2021-03-12 2.96 3.12 2.96 3.11 179,199
2021-03-11 2.97 3.01 2.95 2.98 90,855
2021-03-10 2.92 3.00 2.92 2.985 129,374
2021-03-09 2.93 2.95 2.91 2.915 50,879
2021-03-08 2.94 2.97 2.90 2.94 65,275
2021-03-05 2.87 2.87 2.74 2.87 199,389
2021-03-04 2.92 2.92 2.77 2.81 202,403
2021-03-03 2.95 2.96 2.89 2.905 64,389
2021-03-02 2.81 2.92 2.81 2.895 112,047
2021-03-01 2.81 2.845 2.78 2.81 65,512
2021-02-26 2.75 2.79 2.71 2.78 62,186
2021-02-25 2.83 2.87 2.75 2.76 128,311
2021-02-24 2.77 2.86 2.77 2.83 40,987
2021-02-23 2.79 2.79 2.74 2.775 21,299
2021-02-22 2.75 2.81 2.75 2.80 32,175
2021-02-19 2.68 2.765 2.68 2.735 26,774
2021-02-18 2.70 2.71 2.65 2.68 11,106
2021-02-17 2.80 2.80 2.70 2.72 25,187
2021-02-16 2.73 2.80 2.73 2.80 33,279
2021-02-15 2.73 2.73 2.73 2.73 30,727
2021-02-12 2.70 2.735 2.70 2.735 26,759
2021-02-11 2.70 2.745 2.69 2.72 18,620
2021-02-10 2.71 2.735 2.68 2.695 27,153
2021-02-09 2.68 2.69 2.68 2.685 13,065
2021-02-08 2.69 2.725 2.68 2.69 43,322

» 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.