Home > Quotes > ANH > Historical Prices

Anworth Mortgage Asset Corporation Historical Stock Prices

ANH 
$5.8
*  
0.03
  negative  
0.51%
Get ANH Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANH Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.78  5.80  5.67  5.80 1,262,150
05/23/2013 5.78 5.8 5.67 5.8 1,262,150
05/22/2013 5.92 6 5.78 5.83 1,744,511
05/21/2013 6.01 6.03 5.9 5.93 2,145,844
05/20/2013 6.08 6.11 6.03 6.03 824,929
05/17/2013 6.05 6.1 6.01 6.1 853,655
05/16/2013 5.99 6.05 5.99 6.03 769,573
05/15/2013 6.01 6.04 5.94 5.99 1,156,886
05/14/2013 6.06 6.07 5.95 6.02 1,028,879
05/13/2013 6.11 6.11 6 6.06 1,009,244
05/10/2013 6.19 6.19 6.11 6.13 460,470
05/09/2013 6.18 6.19 6.16 6.19 498,394
05/08/2013 6.15 6.2 6.15 6.2 493,232
05/07/2013 6.08 6.15 6.07 6.14 887,086
05/06/2013 6.12 6.14 6.08 6.08 913,728
05/03/2013 6.17 6.19 6.08 6.1 1,181,369
05/02/2013 6.14 6.21 6.12 6.16 760,644
05/01/2013 6.3 6.32 6.15 6.16 1,473,497
04/30/2013 6.28 6.34 6.24 6.31 1,643,127
04/29/2013 6.24 6.29 6.21 6.26 1,104,247
04/26/2013 6.22 6.3 6.21 6.22 1,111,294
04/25/2013 6.24 6.27 6.21 6.24 1,361,908
04/24/2013 6.24 6.26 6.211 6.24 837,493
04/23/2013 6.15 6.23 6.15 6.23 1,168,511
04/22/2013 6.05 6.18 6.04 6.13 837,410
04/19/2013 6.04 6.08 6.01 6.06 640,180
04/18/2013 6 6.09 6 6.04 943,037
04/17/2013 6.11 6.11 5.99 6 1,222,014
04/16/2013 6.05 6.11 6.01 6.1 1,038,290
04/15/2013 6.16 6.17 6 6 1,209,209
04/12/2013 6.17 6.19 6.13 6.17 968,889
04/11/2013 6.15 6.17 6.13 6.16 542,222
04/10/2013 6.16 6.185 6.15 6.16 854,803
04/09/2013 6.18 6.2 6.14 6.15 833,088
04/08/2013 6.17 6.19 6.15 6.18 682,059
04/05/2013 6.11 6.18 6.07 6.17 786,105
04/04/2013 6.11 6.17 6.09 6.17 908,331
04/03/2013 6.31 6.37 6.25 6.27 1,539,983
04/02/2013 6.36 6.37 6.3 6.33 1,188,397
04/01/2013 6.34 6.38 6.3 6.32 1,077,032
03/28/2013 6.32 6.36 6.29 6.33 1,284,483
03/27/2013 6.26 6.34 6.25 6.32 936,086
03/26/2013 6.3 6.32 6.26 6.27 1,297,649
03/25/2013 6.36 6.38 6.29 6.29 1,335,811
03/22/2013 6.26 6.39 6.26 6.38 2,843,393
03/21/2013 6.26 6.29 6.21 6.26 1,226,134
03/20/2013 6.17 6.31 6.138 6.31 2,583,560
03/19/2013 6.24 6.245 6.11 6.16 1,041,205
03/18/2013 6.25 6.27 6.24 6.24 884,556
03/15/2013 6.23 6.32 6.2 6.27 3,451,203
03/14/2013 6.17 6.24 6.16 6.24 1,186,286
03/13/2013 6.095 6.16 6.0901 6.15 1,150,178
03/12/2013 6.02 6.12 5.99 6.11 1,377,636
03/11/2013 5.98 6.02 5.97 5.99 1,696,450
03/08/2013 6.02 6.02 5.95 5.98 1,319,608
03/07/2013 5.96 6 5.95 5.98 1,735,626
03/06/2013 6.03 6.05 5.95 5.97 1,242,579
03/05/2013 6.06 6.06 5.98 6.02 1,785,332
03/04/2013 6.09 6.12 5.99 6.05 1,094,912
03/01/2013 6.09 6.13 6.05 6.09 980,892
02/28/2013 6.02 6.13 6 6.1 2,566,583
02/27/2013 6.02 6.03 5.98 6 1,178,116
02/26/2013 6.07 6.09 5.97 5.98 1,761,342
02/25/2013 6.11 6.14 6.04 6.04 1,046,491
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.