Anworth Mortgage Asset Corporation Historical Stock Prices

ANH 
$4.92
*  
0.08
1.6%
Get ANH Alerts
*Delayed - data as of Jun. 29, 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 26-MAR-2015 TO 26-JUN-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.
16:00  4.98  5  4.92  4.92 1,299,253
06/26/2015 5.04 5.06 4.95 5 1,932,927
06/25/2015 5.24 5.24 5.17 5.19 729,209
06/24/2015 5.29 5.3 5.23 5.23 711,706
06/23/2015 5.32 5.32 5.27 5.29 559,516
06/22/2015 5.34 5.34 5.29 5.31 575,765
06/19/2015 5.2 5.33 5.17 5.33 2,265,327
06/18/2015 5.17 5.2101 5.16 5.18 623,303
06/17/2015 5.16 5.17 5.12 5.15 417,120
06/16/2015 5.12 5.17 5.11 5.16 466,211
06/15/2015 5.1 5.13 5.09 5.13 890,195
06/12/2015 5.16 5.16 5.08 5.11 696,524
06/11/2015 5.1 5.17 5.1 5.16 562,934
06/10/2015 5.08 5.14 5.07 5.1 723,493
06/09/2015 5.08 5.1 5.07 5.09 675,601
06/08/2015 5.1 5.11 5.08 5.09 595,311
06/05/2015 5.17 5.18 5.08 5.1 697,991
06/04/2015 5.14 5.19 5.14 5.19 442,428
06/03/2015 5.2 5.2 5.15 5.15 573,183
06/02/2015 5.19 5.225 5.19 5.2 362,532
06/01/2015 5.2 5.22 5.2 5.21 334,615
05/29/2015 5.21 5.24 5.19 5.2 438,394
05/28/2015 5.2 5.22 5.19 5.22 263,384
05/27/2015 5.16 5.22 5.16 5.21 462,305
05/26/2015 5.17 5.2 5.16 5.18 365,479
05/22/2015 5.18 5.21 5.18 5.19 383,917
05/21/2015 5.21 5.23 5.19 5.19 420,597
05/20/2015 5.21 5.23 5.2 5.22 384,584
05/19/2015 5.21 5.23 5.19 5.2 466,301
05/18/2015 5.21 5.23 5.18 5.22 378,860
05/15/2015 5.19 5.22 5.17 5.21 459,234
05/14/2015 5.16 5.22 5.1502 5.2 476,058
05/13/2015 5.19 5.2 5.14 5.15 562,926
05/12/2015 5.11 5.1835 5.11 5.18 428,590
05/11/2015 5.13 5.15 5.11 5.13 499,243
05/08/2015 5.13 5.15 5.11 5.14 649,317
05/07/2015 5.08 5.12 5.06 5.11 991,632
05/06/2015 5.2 5.2 5.04 5.09 1,283,295
05/05/2015 5.21 5.22 5.17 5.18 878,851
05/04/2015 5.16 5.22 5.15 5.22 599,977
05/01/2015 5.08 5.15 5.08 5.14 868,309
04/30/2015 5.16 5.18 5.07 5.08 2,304,125
04/29/2015 5.21 5.21 5.13 5.15 653,598
04/28/2015 5.23 5.24 5.19 5.2 672,604
04/27/2015 5.24 5.26 5.22 5.24 500,381
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
*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?