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
2017-12-15 5.65 5.74 5.65 5.66 33,050
2017-12-14 5.63 5.66 5.61 5.615 22,443
2017-12-13 5.60 5.68 5.60 5.635 21,279
2017-12-12 5.58 5.61 5.58 5.585 13,752
2017-12-11 5.63 5.64 5.57 5.57 16,120
2017-12-08 5.59 5.64 5.59 5.62 10,620
2017-12-07 5.65 5.69 5.63 5.63 14,661
2017-12-06 5.62 5.65 5.605 5.65 11,948
2017-12-05 5.67 5.67 5.615 5.62 17,079
2017-12-04 5.69 5.70 5.65 5.675 8,557
2017-12-01 5.62 5.63 5.52 5.63 32,959
2017-11-30 5.68 5.68 5.59 5.625 24,792
2017-11-29 5.68 5.71 5.66 5.69 8,689
2017-11-28 5.63 5.69 5.63 5.675 19,655
2017-11-27 5.64 5.65 5.62 5.635 8,751
2017-11-24 5.66 5.66 5.63 5.64 6,116
2017-11-22 5.65 5.69 5.63 5.675 16,317
2017-11-21 5.59 5.66 5.59 5.65 15,652
2017-11-20 5.51 5.575 5.51 5.57 5,985
2017-11-17 5.45 5.495 5.44 5.485 6,226
2017-11-16 5.48 5.49 5.46 5.465 8,205
2017-11-15 5.44 5.47 5.42 5.47 16,516
2017-11-14 5.43 5.46 5.43 5.455 8,624
2017-11-13 5.38 5.44 5.37 5.425 16,182
2017-11-10 5.46 5.49 5.41 5.42 23,276
2017-11-09 5.47 5.48 5.41 5.475 28,848
2017-11-08 5.43 5.47 5.43 5.445 19,587
2017-11-07 5.39 5.47 5.39 5.43 25,386
2017-11-06 5.40 5.44 5.27 5.405 58,727
2017-11-03 5.48 5.52 5.46 5.46 18,375

» 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.