Historical Stock Prices

ANH 
$5.24
*  
0.02
0.38%
Get ANH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ANH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 5.23 5.26 5.23 5.24 405,968
04/23/2015 5.21 5.23 5.205 5.22 356,017
04/22/2015 5.25 5.26 5.21 5.22 329,671
04/21/2015 5.3 5.3 5.25 5.25 364,344
04/20/2015 5.27 5.29 5.26 5.28 445,528
04/17/2015 5.23 5.27 5.23 5.27 446,379
04/16/2015 5.21 5.25 5.21 5.24 286,308
04/15/2015 5.22 5.25 5.22 5.22 523,704
04/14/2015 5.2 5.23 5.2 5.22 371,441
04/13/2015 5.23 5.25 5.2 5.2 258,668
04/10/2015 5.2 5.24 5.2 5.22 599,516
04/09/2015 5.2 5.21 5.17 5.18 393,949
04/08/2015 5.19 5.22 5.16 5.19 736,883
04/07/2015 5.16 5.19 5.15 5.18 418,446
04/06/2015 5.13 5.16 5.13 5.16 802,153
04/02/2015 5.13 5.15 5.12 5.12 391,685
04/01/2015 5.08 5.14 5.08 5.12 587,934
03/31/2015 5.11 5.15 5.08 5.09 1,037,657
03/30/2015 5.07 5.12 5.0601 5.11 650,572
03/27/2015 5.08 5.1 5.05 5.06 1,679,801
03/26/2015 5.27 5.3 5.22 5.23 1,360,625
03/25/2015 5.35 5.364 5.26 5.27 1,402,777
03/24/2015 5.36 5.37 5.33 5.36 1,018,677
03/23/2015 5.36 5.38 5.33 5.35 933,026
03/20/2015 5.31 5.36 5.29 5.36 2,086,237
03/19/2015 5.3 5.32 5.26 5.28 857,120
03/18/2015 5.19 5.33 5.18 5.32 921,361
03/17/2015 5.14 5.19 5.14 5.19 913,226
03/16/2015 5.2 5.21 5.14 5.15 1,242,598
03/13/2015 5.18 5.19 5.14 5.19 718,133
03/12/2015 5.15 5.18 5.1201 5.17 756,408
03/11/2015 5.16 5.16 5.1 5.13 1,251,215
03/10/2015 5.2 5.23 5.14 5.16 781,397
03/09/2015 5.22 5.24 5.11 5.21 1,213,650
03/06/2015 5.24 5.27 5.17 5.21 1,481,139
03/05/2015 5.24 5.27 5.2 5.26 770,683
03/04/2015 5.24 5.25 5.2 5.24 853,119
03/03/2015 5.25 5.27 5.22 5.25 743,158
03/02/2015 5.24 5.27 5.22 5.26 547,114
02/27/2015 5.2 5.3 5.17 5.23 677,055
02/26/2015 5.17 5.2 5.17 5.19 374,075
02/25/2015 5.19 5.22 5.17 5.17 307,608
02/24/2015 5.19 5.19 5.15 5.19 381,741
02/23/2015 5.2 5.2101 5.15 5.19 472,895
02/20/2015 5.19 5.2 5.18 5.19 560,227
02/19/2015 5.22 5.24 5.18 5.19 518,291
02/18/2015 5.2 5.23 5.15 5.23 1,130,547
02/17/2015 5.17 5.23 5.16 5.2 731,044
02/13/2015 5.11 5.16 5.08 5.16 612,965
02/12/2015 5.07 5.13 5.04 5.1 1,330,124
02/11/2015 5.03 5.05 5.03 5.04 728,577
02/10/2015 5.08 5.08 5.03 5.04 624,167
02/09/2015 5.07 5.1 5.06 5.07 608,822
02/06/2015 5.12 5.1298 5.04 5.08 1,131,312
02/05/2015 5.12 5.13 5.08 5.12 975,574
02/04/2015 5.15 5.16 5.09 5.11 657,721
02/03/2015 5.12 5.18 5.11 5.17 676,991
02/02/2015 5.18 5.18 5.08 5.12 808,492
01/30/2015 5.24 5.24 5.16 5.19 1,043,021
01/29/2015 5.22 5.24 5.16 5.24 885,664
01/28/2015 5.26 5.26 5.19 5.2 577,203
01/27/2015 5.2 5.24 5.185 5.23 947,034
01/26/2015 5.21 5.24 5.2 5.22 1,098,582
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?