Anworth Mortgage Asset Corporation Historical Stock Prices

ANH 
$4.79
*  
0.09
1.84%
Get ANH Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ANH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANH Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.89  4.90  4.79  4.79 1,421,639
09/30/2014 4.9 4.9 4.79 4.79 1,421,639
09/29/2014 4.9 4.91 4.86 4.88 1,023,244
09/26/2014 4.91 4.91 4.84 4.91 1,592,018
09/25/2014 5.02 5.04 5 5.03 976,111
09/24/2014 5 5.035 5 5.01 1,194,314
09/23/2014 5.05 5.05 5.01 5.01 935,326
09/22/2014 5.06 5.1 5.04 5.05 885,500
09/19/2014 5.05 5.0901 5.04 5.08 2,030,651
09/18/2014 5.05 5.06 5.03 5.03 914,389
09/17/2014 5.06 5.1 5.05 5.05 608,021
09/16/2014 5.04 5.07 5.02 5.06 1,130,396
09/15/2014 5.01 5.05 5 5.04 993,821
09/12/2014 5.13 5.13 5.01 5.02 1,017,853
09/11/2014 5.07 5.14 5.07 5.13 865,215
09/10/2014 5.11 5.11 5.07 5.07 708,307
09/09/2014 5.13 5.15 5.12 5.12 653,829
09/08/2014 5.13 5.15 5.11 5.14 946,486
09/05/2014 5.11 5.14 5.1 5.13 457,392
09/04/2014 5.15 5.15 5.1 5.12 560,785
09/03/2014 5.17 5.17 5.12 5.14 1,586,620
09/02/2014 5.18 5.18 5.13 5.15 507,868
08/29/2014 5.17 5.19 5.14 5.19 673,279
08/28/2014 5.14 5.17 5.14 5.16 429,410
08/27/2014 5.12 5.16 5.12 5.15 1,203,500
08/26/2014 5.19 5.19 5.16 5.18 387,297
08/25/2014 5.17 5.18 5.15 5.17 388,365
08/22/2014 5.18 5.18 5.13 5.16 637,179
08/21/2014 5.17 5.19 5.16 5.17 778,883
08/20/2014 5.17 5.2 5.14 5.18 949,571
08/19/2014 5.17 5.2 5.16 5.17 483,239
08/18/2014 5.15 5.19 5.14 5.17 657,742
08/15/2014 5.17 5.21 5.14 5.14 582,768
08/14/2014 5.12 5.15 5.09 5.14 747,572
08/13/2014 5.13 5.13 5.1 5.13 266,081
08/12/2014 5.13 5.17 5.1 5.11 585,772
08/11/2014 5.11 5.17 5.11 5.14 413,120
08/08/2014 5.09 5.15 5.08 5.11 1,027,197
08/07/2014 5.09 5.15 5.07 5.09 1,269,011
08/06/2014 5.07 5.1 5.06 5.1 495,253
08/05/2014 5.05 5.11 5.05 5.08 501,515
08/04/2014 5.1 5.11 5.03 5.08 780,273
08/01/2014 5.07 5.12 5.04 5.08 666,103
07/31/2014 5.09 5.118 5.05 5.08 962,328
07/30/2014 5.18 5.18 5.1 5.12 708,447
07/29/2014 5.22 5.22 5.17 5.18 533,831
07/28/2014 5.17 5.22 5.165 5.2 351,462
07/25/2014 5.19 5.2 5.16 5.17 501,272
07/24/2014 5.2 5.22 5.18 5.2 529,133
07/23/2014 5.2 5.23 5.2 5.2 359,140
07/22/2014 5.23 5.24 5.19 5.21 616,540
07/21/2014 5.21 5.23 5.2 5.21 615,477
07/18/2014 5.17 5.23 5.17 5.23 472,284
07/17/2014 5.18 5.2 5.17 5.19 659,340
07/16/2014 5.2 5.22 5.19 5.21 631,076
07/15/2014 5.22 5.23 5.19 5.2 661,123
07/14/2014 5.17 5.23 5.1599 5.23 498,105
07/11/2014 5.17 5.19 5.16 5.17 510,534
07/10/2014 5.2 5.22 5.18 5.18 1,640,565
07/09/2014 5.21 5.24 5.19 5.23 1,670,258
07/08/2014 5.08 5.21 5.07 5.21 1,954,730
07/07/2014 5.08 5.11 5.05 5.09 1,199,301
07/03/2014 5.12 5.145 5.08 5.1 536,932
07/02/2014 5.12 5.14 5.07 5.13 1,278,786
07/01/2014 5.16 5.16 5.13 5.13 1,207,897
06/30/2014 5.16 5.18 5.12 5.16 1,063,104
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.

Research Brokers before you trade

Want to trade FX?