Anworth Mortgage Asset Corporation Historical Stock Prices

ANH 
$5.17
*  
0.03
0.58%
Get ANH Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.19  5.20  5.16  5.17 501,372
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
06/27/2014 5.16 5.2 5.16 5.17 1,620,145
06/26/2014 5.15 5.19 5.12 5.18 528,060
06/25/2014 5.28 5.29 5.26 5.27 978,221
06/24/2014 5.29 5.32 5.28 5.28 822,424
06/23/2014 5.37 5.37 5.3 5.31 910,027
06/20/2014 5.27 5.38 5.25 5.38 3,483,869
06/19/2014 5.25 5.27 5.23 5.26 682,629
06/18/2014 5.26 5.27 5.23 5.26 771,252
06/17/2014 5.29 5.31 5.26 5.26 529,324
06/16/2014 5.32 5.34 5.29 5.3 594,506
06/13/2014 5.32 5.32 5.28 5.32 328,036
06/12/2014 5.33 5.34 5.3 5.31 553,621
06/11/2014 5.31 5.34 5.28 5.34 687,311
06/10/2014 5.34 5.34 5.3 5.32 814,039
06/09/2014 5.33 5.36 5.31 5.34 765,024
06/06/2014 5.34 5.35 5.31 5.33 816,476
06/05/2014 5.26 5.32 5.26 5.32 509,002
06/04/2014 5.27 5.27 5.23 5.26 593,438
06/03/2014 5.33 5.34 5.28 5.28 1,887,007
06/02/2014 5.4 5.41 5.34 5.34 994,120
05/30/2014 5.33 5.43 5.32 5.4 2,096,488
05/29/2014 5.33 5.35 5.32 5.32 1,150,126
05/28/2014 5.4 5.4 5.33 5.34 1,447,931
05/27/2014 5.35 5.36 5.32 5.33 845,200
05/23/2014 5.31 5.33 5.3 5.33 596,581
05/22/2014 5.32 5.33 5.29 5.31 853,088
05/21/2014 5.32 5.33 5.3 5.32 727,876
05/20/2014 5.33 5.34 5.31 5.33 749,750
05/19/2014 5.32 5.35 5.32 5.34 758,461
05/16/2014 5.31 5.35 5.31 5.34 1,466,570
05/15/2014 5.33 5.365 5.28 5.33 2,170,687
05/14/2014 5.31 5.36 5.3 5.35 1,351,318
05/13/2014 5.3 5.31 5.28 5.3 2,085,129
05/12/2014 5.3 5.35 5.28 5.29 2,121,601
05/09/2014 5.32 5.38 5.3 5.31 3,217,712
05/08/2014 5.41 5.41 5.32 5.33 2,649,073
05/07/2014 5.41 5.44 5.39 5.4 3,142,984
05/06/2014 5.42 5.44 5.41 5.42 946,137
05/05/2014 5.41 5.45 5.4 5.43 778,856
05/02/2014 5.44 5.46 5.4 5.41 1,336,385
05/01/2014 5.41 5.44 5.38 5.44 1,425,981
04/30/2014 5.4 5.5 5.38 5.4 1,639,013
04/29/2014 5.44 5.46 5.35 5.4 3,143,300
04/28/2014 5.49 5.51 5.44 5.44 1,024,035
04/25/2014 5.48 5.51 5.45 5.48 1,010,275
04/24/2014 5.5 5.53 5.48 5.49 1,430,227
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?