Anworth Mortgage Asset Corporation Historical Stock Prices

ANH 
$5.22
*  
unch
unch
Get ANH Alerts
*Delayed - data as of Jan. 26, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.20  5.24  5.20  5.22 1,098,582
01/23/2015 5.26 5.26 5.19 5.22 716,098
01/22/2015 5.19 5.25 5.18 5.25 960,103
01/21/2015 5.21 5.21 5.15 5.17 926,097
01/20/2015 5.29 5.31 5.19 5.21 1,233,236
01/16/2015 5.2 5.3 5.2 5.29 1,081,123
01/15/2015 5.21 5.28 5.18 5.22 739,087
01/14/2015 5.2 5.22 5.17 5.2 1,499,407
01/13/2015 5.24 5.26 5.21 5.23 801,696
01/12/2015 5.22 5.23 5.18 5.22 656,077
01/09/2015 5.23 5.24 5.21 5.23 582,071
01/08/2015 5.25 5.25 5.21 5.23 518,928
01/07/2015 5.25 5.25 5.22 5.24 463,324
01/06/2015 5.25 5.27 5.22 5.24 712,718
01/05/2015 5.27 5.32 5.23 5.24 1,040,754
01/02/2015 5.26 5.31 5.22 5.3 650,871
12/31/2014 5.3 5.35 5.25 5.25 984,880
12/30/2014 5.28 5.32 5.27 5.29 768,834
12/29/2014 5.26 5.32 5.26 5.3 1,048,036
12/26/2014 5.23 5.26 5.19 5.26 614,523
12/24/2014 5.36 5.36 5.31 5.31 539,730
12/23/2014 5.36 5.38 5.34 5.36 932,678
12/22/2014 5.29 5.39 5.29 5.37 875,592
12/19/2014 5.25 5.3 5.2 5.28 3,570,467
12/18/2014 5.28 5.29 5.22 5.26 952,646
12/17/2014 5.23 5.27 5.2 5.27 1,177,107
12/16/2014 5.24 5.29 5.22 5.23 1,146,016
12/15/2014 5.32 5.32 5.24 5.25 1,203,609
12/12/2014 5.34 5.36 5.29 5.29 566,625
12/11/2014 5.35 5.36 5.32 5.35 599,802
12/10/2014 5.38 5.38 5.34 5.34 629,252
12/09/2014 5.25 5.39 5.25 5.38 878,659
12/08/2014 5.39 5.39 5.28 5.28 760,761
12/05/2014 5.4 5.42 5.36 5.38 767,168
12/04/2014 5.42 5.43 5.39 5.41 629,279
12/03/2014 5.45 5.46 5.39 5.41 1,372,906
12/02/2014 5.42 5.45 5.4 5.45 563,572
12/01/2014 5.4 5.44 5.39 5.41 875,403
11/28/2014 5.42 5.43 5.4 5.4 329,102
11/26/2014 5.39 5.42 5.39 5.41 647,332
11/25/2014 5.38 5.4 5.37 5.39 1,102,940
11/24/2014 5.34 5.37 5.33 5.37 580,009
11/21/2014 5.34 5.34 5.31 5.33 484,549
11/20/2014 5.32 5.37 5.3 5.32 1,272,208
11/19/2014 5.33 5.34 5.31 5.32 905,624
11/18/2014 5.31 5.33 5.3 5.32 1,219,875
11/17/2014 5.31 5.34 5.29 5.3 1,209,996
11/14/2014 5.28 5.33 5.27 5.3 1,454,346
11/13/2014 5.28 5.3 5.27 5.28 904,888
11/12/2014 5.28 5.3 5.27 5.28 1,694,321
11/11/2014 5.24 5.3 5.24 5.28 1,034,905
11/10/2014 5.21 5.25 5.21 5.23 1,437,092
11/07/2014 5.2 5.21 5.17 5.2 1,743,835
11/06/2014 5.13 5.21 5.13 5.2 1,253,556
11/05/2014 5.16 5.16 5.1 5.11 533,816
11/04/2014 5.19 5.22 5.13 5.15 863,132
11/03/2014 5.17 5.2 5.15 5.19 1,110,058
10/31/2014 5.21 5.21 5.15 5.19 1,597,745
10/30/2014 5.15 5.19 5.11 5.18 1,048,045
10/29/2014 5.21 5.21 5.12 5.14 872,698
10/28/2014 5.19 5.23 5.16 5.21 1,454,355
10/27/2014 5.16 5.21 5.12 5.19 1,035,575
10/24/2014 5.19 5.19 5.13 5.18 929,985
10/23/2014 5.18 5.19 5.16 5.18 926,102
10/22/2014 5.19 5.22 5.16 5.17 1,129,227
10/21/2014 5.15 5.21 5.09 5.2 1,092,062
10/20/2014 5.14 5.15 5.1 5.14 744,761
10/17/2014 5.15 5.15 5.09 5.11 609,279
10/16/2014 5.14 5.15 5.09 5.11 874,180
10/15/2014 5.15 5.21 5.11 5.15 1,352,835
10/14/2014 5.18 5.19 5.145 5.16 1,433,916
10/13/2014 5.07 5.19 5.06 5.16 1,202,931
10/10/2014 5.03 5.09 5.03 5.07 1,541,861
10/09/2014 5 5.05 5 5.04 1,082,715
10/08/2014 4.9 5.01 4.89 5 1,402,731
10/07/2014 4.84 4.925 4.84 4.91 992,026
10/06/2014 4.84 4.9 4.82 4.86 922,048
10/03/2014 4.85 4.85 4.8 4.84 648,123
10/02/2014 4.81 4.84 4.79 4.83 888,903
10/01/2014 4.79 4.83 4.79 4.82 1,343,214
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
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
04/23/2014 5.49 5.52 5.48 5.49 1,339,737
04/22/2014 5.46 5.51 5.45 5.5 1,304,168
04/21/2014 5.41 5.48 5.41 5.46 1,964,597
04/17/2014 5.33 5.42 5.32 5.4 1,900,697
04/16/2014 5.33 5.37 5.31 5.36 1,402,812
04/15/2014 5.3 5.375 5.3 5.33 1,538,916
04/14/2014 5.32 5.37 5.28 5.32 2,512,190
04/11/2014 5.18 5.31 5.18 5.3 2,909,732
04/10/2014 5.19 5.25 5.18 5.21 2,203,601
04/09/2014 5.17 5.21 5.16 5.2 4,919,813
04/08/2014 5.17 5.2 5.14 5.17 2,772,510
04/07/2014 5.06 5.16 5.06 5.16 3,659,586
04/04/2014 5.1 5.14 5.06 5.08 1,463,371
04/03/2014 5.05 5.11 5.04 5.07 1,522,445
04/02/2014 5.05 5.09 5.03 5.06 1,698,366
04/01/2014 4.95 5.04 4.95 5.04 1,350,801
03/31/2014 4.97 4.97 4.93 4.96 2,716,618
03/28/2014 4.93 4.98 4.92 4.96 1,175,552
03/27/2014 4.92 4.9599 4.9 4.94 1,499,740
03/26/2014 5.16 5.1699 5.06 5.07 2,202,565
03/25/2014 5.18 5.2 5.15 5.15 3,074,061
03/24/2014 5.21 5.21 5.15 5.17 2,373,044
03/21/2014 5.3 5.32 5.23 5.25 4,713,932
03/20/2014 5.19 5.24 5.17 5.21 825,213
03/19/2014 5.28 5.3 5.18 5.21 1,562,175
03/18/2014 5.32 5.35 5.27 5.29 4,265,729
03/17/2014 5.33 5.34 5.3 5.32 1,869,939
03/14/2014 5.23 5.34 5.2101 5.31 2,989,107
03/13/2014 5.24 5.26 5.2 5.23 1,456,928
03/12/2014 5.11 5.24 5.11 5.23 1,642,147
03/11/2014 5.13 5.15 5.08 5.11 1,034,771
03/10/2014 5.06 5.15 5.06 5.13 730,840
03/07/2014 5.17 5.17 5.0625 5.09 1,217,803
03/06/2014 5.22 5.25 5.13 5.16 1,409,987
03/05/2014 5.18 5.22 5.16 5.22 1,330,832
03/04/2014 5.24 5.24 5.16 5.18 2,114,718
03/03/2014 5.16 5.21 5.16 5.21 1,687,889
02/28/2014 5.17 5.19 5.13 5.18 1,561,891
02/27/2014 5.13 5.17 5.11 5.15 1,139,437
02/26/2014 5.11 5.16 5.09 5.15 1,708,016
02/25/2014 5.05 5.11 5.04 5.1 2,015,588
02/24/2014 5.05 5.08 5.03 5.06 1,496,355
02/21/2014 5.04 5.068 5.02 5.03 1,625,321
02/20/2014 4.96 5.04 4.95 5.04 1,971,578
02/19/2014 5.02 5.06 4.98 4.98 1,370,168
02/18/2014 5.04 5.05 4.97 5.05 1,452,098
02/14/2014 5.04 5.06 5 5.01 1,154,896
02/13/2014 4.96 5.065 4.96 5.03 1,881,517
02/12/2014 4.845 4.99 4.845 4.99 3,767,999
02/11/2014 4.89 4.94 4.88 4.89 1,541,634
02/10/2014 4.83 4.9152 4.79 4.91 1,118,603
02/07/2014 4.79 4.84 4.78 4.82 1,262,156
02/06/2014 4.8 4.86 4.78 4.79 1,346,484
02/05/2014 4.7 4.81 4.67 4.81 1,951,561
02/04/2014 4.69 4.72 4.64 4.72 1,234,763
02/03/2014 4.69 4.71 4.625 4.68 1,620,662
01/31/2014 4.61 4.7 4.58 4.69 1,288,302
01/30/2014 4.57 4.65 4.57 4.64 1,050,730
01/29/2014 4.51 4.57 4.51 4.56 1,435,040
01/28/2014 4.53 4.6 4.52 4.54 1,847,079
01/27/2014 4.56 4.5601 4.51 4.54 2,061,339
01/24/2014 4.58 4.6 4.53 4.58 827,877
01/23/2014 4.52 4.6 4.52 4.58 741,042
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?