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
2019-06-18 3.84 3.85 3.82 3.83 5,933
2019-06-17 3.885 3.885 3.82 3.825 8,510
2019-06-14 3.90 3.93 3.90 3.915 12,321
2019-06-13 3.915 3.93 3.915 3.93 3,797
2019-06-12 3.895 3.92 3.895 3.91 4,791
2019-06-11 3.93 3.93 3.89 3.90 7,264
2019-06-10 3.895 3.915 3.895 3.915 9,516
2019-06-07 3.89 3.915 3.885 3.905 15,173
2019-06-06 3.895 3.915 3.875 3.915 15,672
2019-06-05 3.915 3.92 3.90 3.905 17,578
2019-06-04 3.90 3.925 3.895 3.915 12,444
2019-06-03 3.87 3.875 3.835 3.86 15,953
2019-05-31 3.80 3.83 3.79 3.79 18,374
2019-05-30 3.91 3.91 3.84 3.85 27,851
2019-05-29 3.94 3.94 3.925 3.93 11,980
2019-05-28 4.02 4.02 3.975 3.975 11,999
2019-05-24 3.985 4.02 3.985 4.02 6,663
2019-05-23 3.99 3.99 3.975 3.975 11,201
2019-05-22 4.06 4.06 4.01 4.01 4,613
2019-05-21 4.065 4.08 4.055 4.055 4,965
2019-05-20 4.105 4.105 4.09 4.09 6,314
2019-05-17 4.11 4.115 4.10 4.105 9,406
2019-05-16 4.13 4.13 4.115 4.115 9,921
2019-05-15 4.09 4.10 4.09 4.095 5,115
2019-05-14 4.11 4.115 4.105 4.11 2,359
2019-05-13 4.14 4.14 4.105 4.105 9,152
2019-05-10 4.135 4.165 4.12 4.165 5,222
2019-05-09 4.11 4.135 4.11 4.135 5,743
2019-05-08 4.14 4.15 4.125 4.14 8,034
2019-05-07 4.14 4.16 4.125 4.13 11,745

» 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.