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
2018-06-18 5.065 5.12 5.06 5.115 11,370
2018-06-15 5.065 5.09 5.045 5.045 8,370
2018-06-14 5.04 5.075 5.04 5.075 14,685
2018-06-13 5.07 5.07 5.03 5.03 22,393
2018-06-12 5.06 5.07 5.045 5.06 16,219
2018-06-11 5.055 5.08 5.055 5.075 5,842
2018-06-08 5.06 5.07 5.045 5.045 5,935
2018-06-07 5.045 5.065 5.035 5.045 12,475
2018-06-06 5.04 5.06 5.03 5.035 15,324
2018-06-05 5.05 5.05 5.025 5.045 12,692
2018-06-04 5.05 5.06 5.01 5.045 14,684
2018-06-01 5.07 5.08 5.01 5.06 20,224
2018-05-31 5.11 5.115 5.07 5.075 15,078
2018-05-30 5.14 5.155 5.11 5.135 21,658
2018-05-29 5.07 5.145 5.07 5.145 21,423
2018-05-25 5.02 5.025 5.005 5.015 15,466
2018-05-24 4.99 4.99 4.965 4.985 36,421
2018-05-23 4.93 5.00 4.92 5.00 12,750
2018-05-22 4.89 4.925 4.885 4.925 15,468
2018-05-21 4.87 4.89 4.835 4.885 14,869
2018-05-18 4.825 4.845 4.82 4.845 5,017
2018-05-17 4.82 4.825 4.81 4.815 10,397
2018-05-16 4.81 4.82 4.78 4.805 9,467
2018-05-15 4.80 4.835 4.80 4.825 15,177
2018-05-14 4.80 4.815 4.79 4.81 15,930
2018-05-11 4.79 4.795 4.775 4.795 6,602
2018-05-10 4.78 4.80 4.765 4.765 10,206
2018-05-09 4.78 4.78 4.735 4.765 18,873
2018-05-08 4.87 4.87 4.76 4.765 22,637
2018-05-07 4.85 4.89 4.85 4.87 7,529

» 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.