Home > Quotes > ANH > Historical Prices

Historical Stock Prices

ANH 
$5.77
*  
0.03
  negative  
0.52%
Get ANH Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

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: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 5.8 5.8 5.71 5.77 1,040,992
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
02/22/2013 6.16 6.17 6.08 6.11 1,027,767
02/21/2013 6.14 6.18 6.071 6.15 935,089
02/20/2013 6.23 6.2401 6.14 6.14 827,133
02/19/2013 6.23 6.25 6.2 6.21 1,199,132
02/15/2013 6.24 6.255 6.22 6.25 824,800
02/14/2013 6.26 6.26 6.1944 6.24 814,621
02/13/2013 6.22 6.28 6.2 6.26 1,123,505
02/12/2013 6.19 6.21 6.15 6.2 1,414,237
02/11/2013 6.21 6.23 6.17 6.18 1,154,265
02/08/2013 6.2 6.28 6.16 6.23 1,390,016
02/07/2013 6.25 6.27 6.22 6.24 1,272,563
02/06/2013 6.24 6.28 6.23 6.27 555,206
02/05/2013 6.22 6.27 6.2 6.24 760,582
02/04/2013 6.24 6.28 6.18 6.2 721,416
02/01/2013 6.27 6.28 6.23 6.25 705,707
01/31/2013 6.26 6.28 6.2 6.26 1,124,410
01/30/2013 6.26 6.28 6.23 6.25 946,371
01/29/2013 6.28 6.28 6.22 6.28 1,562,252
01/28/2013 6.25 6.3 6.18 6.28 1,547,306
01/25/2013 6.17 6.26 6.15 6.24 1,575,594
01/24/2013 6.27 6.27 6.1375 6.15 1,938,865
01/23/2013 6.28 6.29 6.22 6.27 833,001
01/22/2013 6.18 6.3 6.16 6.26 1,721,576
01/18/2013 6.15 6.16 6.12 6.16 779,730
01/17/2013 6.115 6.17 6.1 6.13 717,809
01/16/2013 6.1 6.14 6.09 6.11 683,888
01/15/2013 6.08 6.11 6.07 6.09 861,176
01/14/2013 6.07 6.09 6.06 6.07 620,254
01/11/2013 6.09 6.1 6.06 6.09 619,597
01/10/2013 6.07 6.08 6.03 6.08 593,651
01/09/2013 6.05 6.07 6.01 6.05 826,691
01/08/2013 6.04 6.08 6.03 6.05 861,290
01/07/2013 6.02 6.05 6.01 6.03 780,837
01/04/2013 5.98 6.04 5.9601 6.02 1,424,395
01/03/2013 5.89 5.96 5.88 5.94 901,974
01/02/2013 5.83 5.93 5.82 5.9 1,508,631
12/31/2012 5.71 5.79 5.7 5.78 1,883,962
12/28/2012 5.74 5.77 5.71 5.74 1,225,423
12/27/2012 5.81 5.85 5.71 5.77 1,546,359
12/26/2012 5.79 6.01 5.75 5.85 3,661,892
12/24/2012 5.91 5.95 5.9 5.92 984,890
12/21/2012 5.96 5.97 5.895 5.95 2,600,488
12/20/2012 5.83 6.02 5.82 6.01 4,216,251
12/19/2012 5.78 5.88 5.77 5.83 2,285,993
12/18/2012 5.7 5.76 5.67 5.76 1,356,566
12/17/2012 5.62 5.72 5.62 5.7 1,368,039
12/14/2012 5.66 5.67 5.52 5.6 1,672,605
12/13/2012 5.74 5.75 5.64 5.66 1,587,389
12/12/2012 5.88 5.8885 5.74 5.75 1,283,707
12/11/2012 5.91 5.93 5.86 5.88 1,039,424
12/10/2012 5.88 5.92 5.86 5.91 640,050
12/07/2012 5.84 5.89 5.83 5.87 994,456
12/06/2012 5.84 5.89 5.83 5.85 831,974
12/05/2012 5.89 5.91 5.84 5.86 917,282
12/04/2012 5.86 5.96 5.86 5.89 837,004
12/03/2012 5.92 5.94 5.87 5.89 1,063,563
11/30/2012 5.89 5.94 5.88 5.9 1,652,639
11/29/2012 5.84 5.9 5.78 5.87 2,009,438
11/28/2012 5.78 5.85 5.77 5.81 822,314
11/27/2012 5.82 5.86 5.78 5.8 940,291
11/26/2012 5.84 5.88 5.78 5.83 954,527
11/23/2012 5.78 5.85 5.75 5.85 821,282
11/21/2012 5.74 5.79 5.69 5.76 927,876
11/20/2012 5.78 5.79 5.71 5.74 1,262,638
11/19/2012 5.78 5.83 5.73 5.76 2,347,252
11/16/2012 5.6 5.77 5.58 5.74 3,372,171
11/15/2012 5.46 5.61 5.41 5.55 3,590,380
11/14/2012 5.62 5.68 5.51 5.54 4,975,379
11/13/2012 5.74 5.74 5.49 5.64 4,931,448
11/12/2012 5.81 5.84 5.75 5.75 1,584,069
11/09/2012 5.785 5.87 5.74 5.82 1,524,048
11/08/2012 5.87 5.94 5.82 5.82 1,437,722
11/07/2012 5.93 5.93 5.75 5.84 3,196,108
11/06/2012 6.09 6.1 5.97 5.98 1,487,139
11/05/2012 6.12 6.14 6.05 6.08 2,555,005
11/02/2012 6.2 6.2 6.13 6.15 2,138,594
11/01/2012 6.12 6.2 6.12 6.17 2,303,815
10/31/2012 6.05 6.14 6.04 6.14 1,897,230
10/26/2012 6.06 6.09 5.99 6.01 3,269,877
10/25/2012 6.13 6.13 5.97 6.07 5,491,223
10/24/2012 6.12 6.15 6.07 6.09 2,110,091
10/23/2012 6.11 6.1175 6.07 6.09 1,118,449
10/22/2012 6.21 6.21 6.11 6.14 1,629,597
10/19/2012 6.26 6.28 6.19 6.2 1,335,435
10/18/2012 6.26 6.33 6.25 6.27 1,186,141
10/17/2012 6.13 6.29 6.12 6.26 1,949,781
10/16/2012 6.06 6.11 6.06 6.1 1,618,406
10/15/2012 6.17 6.19 6.01 6.08 4,445,335
10/12/2012 6.3 6.3 6.19 6.2 2,321,297
10/11/2012 6.25 6.33 6.25 6.3 1,436,203
10/10/2012 6.34 6.34 6.15 6.24 3,105,314
10/09/2012 6.4 6.41 6.33 6.33 1,950,061
10/08/2012 6.36 6.41 6.35 6.4 1,433,254
10/05/2012 6.4 6.43 6.36 6.38 1,618,751
10/04/2012 6.35 6.46 6.35 6.4 2,371,289
10/03/2012 6.45 6.45 6.33 6.36 3,048,856
10/02/2012 6.58 6.61 6.51 6.55 3,460,679
10/01/2012 6.68 6.7 6.54 6.58 4,017,686
09/28/2012 6.8 6.85 6.77 6.8 854,199
09/27/2012 6.82 6.83 6.78 6.83 770,283
09/26/2012 6.81 6.84 6.77 6.8 1,103,565
09/25/2012 6.92 6.9401 6.82 6.82 1,936,670
09/24/2012 6.85 6.92 6.85 6.92 3,242,366
09/21/2012 6.92 6.95 6.86 6.87 2,485,231
09/20/2012 6.87 6.91 6.85 6.9 767,986
09/19/2012 6.89 6.9 6.83 6.87 944,619
09/18/2012 6.88 6.9 6.81 6.9 1,353,724
09/17/2012 6.96 6.97 6.87 6.88 1,079,416
09/14/2012 6.9 6.99 6.9 6.96 1,706,186
09/13/2012 6.93 6.95 6.9 6.9 1,354,910
09/12/2012 6.93 6.94 6.9 6.92 990,255
09/11/2012 6.93 6.94 6.91 6.94 851,768
09/10/2012 6.93 6.95 6.92 6.94 881,504
09/07/2012 6.92 6.94 6.87 6.94 973,935
09/06/2012 6.9 6.93 6.87 6.92 987,698
09/05/2012 6.93 6.94 6.9 6.9 737,487
09/04/2012 6.88 6.91 6.855 6.91 1,214,764
08/31/2012 6.89 6.9 6.83 6.86 958,389
08/30/2012 6.83 6.9 6.83 6.88 1,101,382
08/29/2012 6.77 6.86 6.76 6.85 1,304,310
08/28/2012 6.72 6.79 6.71 6.77 1,216,115
08/27/2012 6.73 6.75 6.69 6.69 1,120,074
08/24/2012 6.69 6.74 6.69 6.73 1,219,705
08/23/2012 6.7 6.75 6.67 6.7 1,971,628
08/22/2012 6.58 6.64 6.58 6.63 1,169,253
08/21/2012 6.64 6.66 6.58 6.59 991,332
08/20/2012 6.59 6.65 6.57 6.64 736,893
08/17/2012 6.57 6.615 6.56 6.61 859,169
08/16/2012 6.58 6.6 6.56 6.59 784,484
08/15/2012 6.57 6.6 6.56 6.6 805,116
08/14/2012 6.58 6.62 6.57 6.58 841,220
08/13/2012 6.54 6.59 6.53 6.59 826,404
08/10/2012 6.55 6.59 6.53 6.54 610,255
08/09/2012 6.49 6.55 6.46 6.54 747,755
08/08/2012 6.51 6.52 6.46 6.49 1,203,416
08/07/2012 6.52 6.54 6.37 6.51 1,713,409
08/06/2012 6.58 6.6 6.47 6.51 1,652,262
08/03/2012 6.58 6.62 6.55 6.59 1,223,845
08/02/2012 6.56 6.59 6.55 6.57 1,288,037
08/01/2012 6.64 6.67 6.58 6.58 1,102,377
07/31/2012 6.63 6.67 6.62 6.64 827,815
07/30/2012 6.55 6.65 6.55 6.64 1,283,501
07/27/2012 6.7 6.7 6.55 6.56 2,265,941
07/26/2012 6.8 6.8 6.66 6.69 1,448,464
07/25/2012 6.7 6.78 6.67 6.78 1,896,886
07/24/2012 6.76 6.76 6.69 6.7 1,214,823
07/23/2012 6.68 6.77 6.66 6.77 941,505
07/20/2012 6.68 6.73 6.68 6.7 803,796
07/19/2012 6.74 6.76 6.69 6.71 1,016,573
07/18/2012 6.82 6.83 6.75 6.75 1,045,969
07/17/2012 6.81 6.89 6.77 6.85 1,366,134
07/16/2012 6.7 6.8 6.69 6.8 1,408,923
07/13/2012 6.65 6.7 6.65 6.7 1,169,803
07/12/2012 6.65 6.69 6.65 6.65 1,372,672
07/11/2012 6.69 6.7 6.63 6.67 1,642,438
07/10/2012 6.71 6.74 6.66 6.7 1,960,220
07/09/2012 6.67 6.71 6.66 6.71 1,947,642
07/06/2012 6.69 6.71 6.65 6.69 1,822,614
07/05/2012 6.7 6.73 6.68 6.71 2,826,519
07/03/2012 6.94 7 6.89 6.93 2,381,447
07/02/2012 6.78 7.03 6.77 7.01 4,190,884
06/29/2012 7.07 7.08 7.01 7.05 1,480,434
06/28/2012 6.97 7.02 6.95 7.02 1,024,133
06/27/2012 6.84 6.99 6.83 6.98 1,194,908
06/26/2012 6.87 6.91 6.83 6.83 1,054,156
06/25/2012 6.95 6.99 6.88 6.88 1,235,102
06/22/2012 6.95 6.99 6.95 6.97 1,821,061
06/21/2012 6.91 6.95 6.9 6.95 1,013,846
06/20/2012 6.94 6.96 6.9 6.92 925,738
06/19/2012 6.84 6.96 6.84 6.92 1,118,735
06/18/2012 6.84 6.87 6.83 6.84 903,986
06/15/2012 6.88 6.92 6.84 6.84 1,471,432
06/14/2012 6.84 6.89 6.83 6.89 1,011,999
06/13/2012 6.83 6.88 6.79 6.85 1,235,665
06/12/2012 6.8 6.84 6.75 6.83 1,450,193
06/11/2012 6.83 6.85 6.8 6.8 1,119,582
06/08/2012 6.73 6.81 6.73 6.8 788,468
06/07/2012 6.76 6.78 6.71 6.73 892,796
06/06/2012 6.69 6.76 6.68 6.76 1,099,732
06/05/2012 6.63 6.69 6.6 6.66 1,347,770
06/04/2012 6.64 6.68 6.59 6.62 1,091,817
06/01/2012 6.68 6.7 6.64 6.64 924,065
05/31/2012 6.7 6.75 6.7 6.73 714,903
05/30/2012 6.73 6.76 6.71 6.71 593,214
05/29/2012 6.77 6.78 6.71 6.76 904,469
05/25/2012 6.72 6.75 6.69 6.73 797,357
05/24/2012 6.69 6.72 6.64 6.71 916,121
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.