Anworth Mortgage Asset Corporation Historical Stock Prices

ANH 
$5.16
*  
0.01
0.19%
Get ANH Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading ANH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANH After Hours
 
 
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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.17  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
01/22/2014 4.5 4.53 4.5 4.52 872,062
01/21/2014 4.5 4.54 4.48 4.51 1,315,422
01/17/2014 4.52 4.55 4.48 4.5 1,439,092
01/16/2014 4.38 4.5299 4.3701 4.52 1,281,165
01/15/2014 4.35 4.41 4.35 4.4 613,184
01/14/2014 4.44 4.45 4.38 4.38 414,715
01/13/2014 4.41 4.48 4.4 4.44 615,266
01/10/2014 4.4 4.43 4.38 4.43 966,588
01/09/2014 4.43 4.45 4.37 4.38 787,288
01/08/2014 4.41 4.44 4.36 4.43 1,150,241
01/07/2014 4.36 4.42 4.32 4.41 799,644
01/06/2014 4.29 4.41 4.29 4.36 1,268,474
01/03/2014 4.24 4.32 4.24 4.3 1,282,521
01/02/2014 4.19 4.25 4.19 4.25 747,810
12/31/2013 4.17 4.22 4.155 4.21 1,328,683
12/30/2013 4.21 4.23 4.18 4.18 1,137,338
12/27/2013 4.2 4.24 4.1901 4.23 1,597,946
12/26/2013 4.21 4.25 4.17 4.21 2,261,542
12/24/2013 4.15 4.23 4.15 4.23 2,491,240
12/23/2013 4.13 4.24 4.12 4.14 2,816,561
12/20/2013 4.24 4.26 4.14 4.17 4,253,414
12/19/2013 4.14 4.22 4.12 4.2 2,179,715
12/18/2013 4.28 4.31 4.22 4.25 3,161,353
12/17/2013 4.18 4.26 4.18 4.25 2,282,909
12/16/2013 4.04 4.215 4.02 4.21 3,554,288
12/13/2013 4.26 4.3 4.19 4.24 997,680
12/12/2013 4.28 4.29 4.22 4.24 1,203,369
12/11/2013 4.31 4.345 4.25 4.29 1,459,997
12/10/2013 4.3 4.36 4.28 4.35 2,114,313
12/09/2013 4.24 4.3 4.21 4.3 2,304,680
12/06/2013 4.32 4.34 4.2201 4.24 1,929,692
12/05/2013 4.38 4.39 4.27 4.29 958,234
12/04/2013 4.36 4.41 4.31 4.4 1,207,273
12/03/2013 4.33 4.41 4.33 4.4 980,352
12/02/2013 4.43 4.45 4.34 4.35 1,156,410
11/29/2013 4.47 4.48 4.43 4.45 464,467
11/27/2013 4.41 4.47 4.4 4.45 1,242,412
11/26/2013 4.44 4.45 4.41 4.42 838,982
11/25/2013 4.41 4.46 4.4 4.44 597,749
11/22/2013 4.44 4.4599 4.4 4.43 852,193
11/21/2013 4.41 4.46 4.3801 4.44 819,745
11/20/2013 4.41 4.45 4.4 4.41 776,306
11/19/2013 4.48 4.5 4.38 4.41 1,261,126
11/18/2013 4.46 4.51 4.45 4.49 928,024
11/15/2013 4.48 4.52 4.45 4.46 1,069,130
11/14/2013 4.51 4.57 4.45 4.49 1,850,442
11/13/2013 4.38 4.53 4.37 4.51 1,895,445
11/12/2013 4.35 4.41 4.33 4.41 943,701
11/11/2013 4.41 4.43 4.35 4.37 965,993
11/08/2013 4.5 4.53 4.4 4.43 1,705,478
11/07/2013 4.58 4.6 4.52 4.53 1,158,670
11/06/2013 4.54 4.6 4.53 4.58 809,916
11/05/2013 4.64 4.7 4.5 4.52 2,026,850
11/04/2013 4.7 4.74 4.63 4.68 1,594,287
11/01/2013 4.8 4.84 4.66 4.76 3,538,087
10/31/2013 4.89 4.94 4.87 4.91 1,401,429
10/30/2013 4.92 4.97 4.88 4.9 828,969
10/29/2013 5.09 5.1 4.91 4.95 1,375,864
10/28/2013 5.11 5.12 5.08 5.11 912,415
10/25/2013 5.1 5.14 5.08 5.11 833,177
10/24/2013 5.08 5.1 5.04 5.09 1,340,823
10/23/2013 5.04 5.09 5 5.08 1,378,765
10/22/2013 4.73 5.06 4.73 5.05 4,506,070
10/21/2013 4.69 4.71 4.66 4.71 872,839
10/18/2013 4.67 4.73 4.61 4.7 1,407,968
10/17/2013 4.52 4.63 4.51 4.63 1,268,871
10/16/2013 4.4 4.51 4.35 4.51 2,164,014
10/15/2013 4.46 4.475 4.37 4.39 2,040,142
10/14/2013 4.5 4.51 4.45 4.48 757,716
10/11/2013 4.46 4.51 4.4599 4.5 4,043,160
10/10/2013 4.45 4.49 4.4204 4.46 2,875,461
10/09/2013 4.49 4.52 4.44 4.45 897,917
10/08/2013 4.47 4.51 4.43 4.49 1,406,382
10/07/2013 4.62 4.66 4.61 4.61 849,851
10/04/2013 4.62 4.67 4.62 4.64 847,542
10/03/2013 4.68 4.7 4.62 4.62 567,151
10/02/2013 4.66 4.72 4.65 4.68 824,717
10/01/2013 4.79 4.8 4.63 4.69 2,807,377
09/30/2013 4.8 4.87 4.76 4.83 979,485
09/27/2013 4.8 4.88 4.8 4.84 849,569
09/26/2013 4.84 4.84 4.8 4.81 455,681
09/25/2013 4.88 4.89 4.84 4.85 472,368
09/24/2013 4.85 4.91 4.81 4.85 834,259
09/23/2013 4.71 4.87 4.7002 4.86 844,745
09/20/2013 4.86 4.86 4.73 4.73 1,355,816
09/19/2013 4.9 4.945 4.81 4.86 1,266,997
09/18/2013 4.69 4.89 4.64 4.88 1,239,875
09/17/2013 4.64 4.69 4.62 4.69 722,445
09/16/2013 4.67 4.72 4.63 4.64 771,575
09/13/2013 4.59 4.68 4.58 4.62 426,505
09/12/2013 4.56 4.642 4.56 4.59 583,950
09/11/2013 4.51 4.58 4.51 4.57 632,667
09/10/2013 4.54 4.55 4.41 4.53 1,474,222
09/09/2013 4.49 4.57 4.49 4.54 1,383,724
09/06/2013 4.49 4.53 4.475 4.49 1,640,115
09/05/2013 4.53 4.53 4.37 4.43 2,538,301
09/04/2013 4.52 4.56 4.51 4.52 776,158
09/03/2013 4.46 4.55 4.36 4.53 2,152,002
08/30/2013 4.5 4.54 4.41 4.43 1,280,150
08/29/2013 4.4 4.53 4.4 4.53 828,532
08/28/2013 4.45 4.47 4.38 4.4 1,151,312
08/27/2013 4.46 4.55 4.43 4.46 1,902,923
08/26/2013 4.5 4.55 4.47 4.49 698,658
08/23/2013 4.43 4.52 4.41 4.5 707,226
08/22/2013 4.38 4.42 4.37 4.42 509,281
08/21/2013 4.41 4.43 4.37 4.38 768,304
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?