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
2020-06-02 1.55 1.56 1.51 1.515 36,265
2020-06-01 1.53 1.57 1.51 1.53 44,116
2020-05-29 1.51 1.54 1.465 1.465 133,172
2020-05-28 1.60 1.65 1.545 1.545 76,215
2020-05-27 1.63 1.66 1.555 1.655 69,810
2020-05-26 1.63 1.67 1.615 1.625 67,596
2020-05-22 1.49 1.545 1.47 1.545 58,236
2020-05-21 1.57 1.57 1.515 1.515 34,186
2020-05-20 1.58 1.60 1.55 1.565 53,239
2020-05-19 1.50 1.58 1.50 1.52 42,597
2020-05-18 1.45 1.545 1.445 1.535 167,791
2020-05-15 1.44 1.45 1.40 1.435 38,078
2020-05-14 1.38 1.45 1.35 1.45 53,077
2020-05-13 1.39 1.39 1.27 1.33 107,380
2020-05-12 1.48 1.49 1.42 1.43 55,747
2020-05-11 1.575 1.59 1.52 1.53 44,015
2020-05-08 1.67 1.68 1.62 1.68 74,245
2020-05-07 1.64 1.69 1.62 1.64 25,067
2020-05-06 1.65 1.65 1.585 1.595 57,524
2020-05-05 1.73 1.73 1.62 1.64 48,180
2020-05-04 1.63 1.63 1.58 1.62 21,816
2020-05-01 1.65 1.69 1.62 1.66 33,782
2020-04-30 1.79 1.81 1.665 1.72 101,166
2020-04-29 1.77 1.89 1.755 1.80 178,878
2020-04-28 1.63 1.73 1.54 1.645 83,799
2020-04-27 1.45 1.515 1.44 1.48 82,132
2020-04-24 1.33 1.43 1.32 1.43 247,791
2020-04-23 1.39 1.41 1.335 1.37 69,258
2020-04-22 1.38 1.38 1.32 1.36 97,211
2020-04-21 1.28 1.30 1.23 1.30 50,587

» 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.