Anworth Mortgage Asset Corporation Common Stock Historical Stock Prices

ANH 
$4.655
*  
0.025
0.54%
Get ANH Alerts
*Delayed - data as of May 24, 2016 15:39 ET  -  Find a broker to begin trading ANH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANH Real Time
 
 
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 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:39 4.66 4.69 4.62 4.655 420,450
05/20/2016 4.6 4.64 4.6 4.62 347,239
05/19/2016 4.59 4.62 4.56 4.6 497,974
05/18/2016 4.68 4.705 4.56 4.6 564,197
05/17/2016 4.76 4.78 4.69 4.7 663,775
05/16/2016 4.76 4.78 4.75 4.77 273,433
05/13/2016 4.77 4.78 4.75 4.76 374,479
05/12/2016 4.78 4.79 4.75 4.78 448,858
05/11/2016 4.78 4.79 4.76 4.76 629,948
05/10/2016 4.76 4.78 4.74 4.78 420,712
05/09/2016 4.71 4.76 4.71 4.76 464,254
05/06/2016 4.69 4.75 4.66 4.72 1,011,445
05/05/2016 4.7 4.75 4.67 4.72 465,249
05/04/2016 4.66 4.69 4.64 4.69 514,763
05/03/2016 4.68 4.68 4.65 4.65 449,976
05/02/2016 4.73 4.74 4.67 4.68 545,550
04/29/2016 4.73 4.75 4.68 4.72 617,585
04/28/2016 4.72 4.75 4.69 4.71 496,019
04/27/2016 4.72 4.73 4.68 4.72 490,081
04/26/2016 4.69 4.71 4.67 4.71 513,685
04/25/2016 4.71 4.71 4.66 4.68 448,310
04/22/2016 4.72 4.72 4.68 4.7 323,107
04/21/2016 4.74 4.76 4.71 4.71 565,373
04/20/2016 4.73 4.75 4.7199 4.72 255,121
04/19/2016 4.71 4.76 4.69 4.73 343,003
04/18/2016 4.71 4.73 4.68 4.72 393,895
04/15/2016 4.7 4.74 4.68 4.7 348,880
04/14/2016 4.71 4.72 4.67 4.7 413,149
04/13/2016 4.72 4.73 4.69 4.7 626,998
04/12/2016 4.67 4.71 4.65 4.7 501,119
04/11/2016 4.62 4.68 4.6 4.66 635,461
04/08/2016 4.63 4.655 4.6 4.6 345,980
04/07/2016 4.59 4.65 4.59 4.61 487,745
04/06/2016 4.63 4.65 4.59 4.62 746,562
04/05/2016 4.6 4.64 4.57 4.61 831,154
04/04/2016 4.63 4.65 4.57 4.62 520,109
04/01/2016 4.63 4.65 4.61 4.64 575,181
03/31/2016 4.65 4.69 4.64 4.66 996,402
03/30/2016 4.65 4.705 4.64 4.66 588,777
03/29/2016 4.55 4.67 4.53 4.66 523,060
03/28/2016 4.77 4.79 4.7 4.72 523,128
03/24/2016 4.71 4.78 4.68 4.77 668,616
03/23/2016 4.79 4.81 4.72 4.72 624,446
03/22/2016 4.8 4.81 4.76 4.79 523,415
03/21/2016 4.77 4.81 4.75 4.8 455,776
03/18/2016 4.83 4.83 4.75 4.76 1,355,984
03/17/2016 4.77 4.83 4.74 4.8 401,242
03/16/2016 4.7 4.77 4.67 4.76 457,063
03/15/2016 4.73 4.76 4.67 4.71 509,148
03/14/2016 4.81 4.81 4.72 4.75 459,678
03/11/2016 4.75 4.82 4.7451 4.82 330,911
03/10/2016 4.79 4.79 4.7 4.73 505,471
03/09/2016 4.74 4.82 4.71 4.79 492,776
03/08/2016 4.78 4.78 4.69 4.73 545,411
03/07/2016 4.78 4.83 4.76 4.78 608,869
03/04/2016 4.82 4.85 4.76 4.78 534,796
03/03/2016 4.77 4.85 4.74 4.8 905,192
03/02/2016 4.7 4.75 4.67 4.74 547,325
03/01/2016 4.73 4.74 4.67 4.69 656,501
02/29/2016 4.69 4.74 4.66 4.7 1,254,893
02/26/2016 4.69 4.77 4.66 4.68 1,042,827
02/25/2016 4.62 4.67 4.58 4.67 1,372,654
02/24/2016 4.58 4.6199 4.54 4.6 1,014,560
02/23/2016 4.65 4.69 4.6 4.61 1,012,022
02/22/2016 4.58 4.68 4.54 4.66 808,335
02/19/2016 4.54 4.57 4.52 4.55 664,335
02/18/2016 4.46 4.57 4.4599 4.54 829,993
02/17/2016 4.44 4.51 4.43 4.45 1,265,520
02/16/2016 4.25 4.45 4.24 4.44 854,182
02/12/2016 4.18 4.215 4.13 4.19 798,702
02/11/2016 4.17 4.22 4.13 4.18 625,353
02/10/2016 4.26 4.3 4.21 4.21 651,661
02/09/2016 4.37 4.39 4.24 4.25 858,431
02/08/2016 4.32 4.39 4.29 4.37 973,068
02/05/2016 4.4 4.42 4.32 4.32 1,455,013
02/04/2016 4.36 4.42 4.36 4.4 937,841
02/03/2016 4.33 4.39 4.3 4.37 2,216,781
02/02/2016 4.21 4.31 4.16 4.3 696,461
02/01/2016 4.25 4.295 4.22 4.23 783,242
01/29/2016 4.19 4.31 4.175 4.26 1,326,790
01/28/2016 4.15 4.24 4.138 4.15 661,873
01/27/2016 4.15 4.19 4.08 4.11 798,673
01/26/2016 4.05 4.17 4.03 4.15 693,599
01/25/2016 4.15 4.15 4.02 4.03 909,297
01/22/2016 4.01 4.1301 3.965 4.11 765,705
01/21/2016 3.91 4.02 3.8548 3.95 1,046,255
01/20/2016 3.9 3.92 3.66 3.89 1,925,683
01/19/2016 4.04 4.0699 3.93 3.95 760,170
01/15/2016 4.14 4.17 4.01 4.02 1,787,263
01/14/2016 4.15 4.2 4.09 4.2 1,134,508
01/13/2016 4.24 4.27 4.15 4.16 853,038
01/12/2016 4.36 4.36 4.22 4.25 656,643
01/11/2016 4.37 4.4 4.33 4.34 358,298
01/08/2016 4.38 4.42 4.36 4.38 624,251
01/07/2016 4.47 4.48 4.38 4.38 447,693
01/06/2016 4.39 4.51 4.39 4.5 597,574
01/05/2016 4.34 4.465 4.33 4.44 744,279
01/04/2016 4.33 4.34 4.27 4.33 770,089
12/31/2015 4.38 4.4 4.35 4.35 612,528
12/30/2015 4.4 4.43 4.38 4.39 566,752
12/29/2015 4.4 4.44 4.38 4.43 629,054
12/28/2015 4.6 4.61 4.55 4.56 469,940
12/24/2015 4.61 4.63 4.6 4.62 200,918
12/23/2015 4.62 4.66 4.6 4.62 400,111
12/22/2015 4.57 4.65 4.55 4.63 586,143
12/21/2015 4.52 4.56 4.48 4.56 494,649
12/18/2015 4.51 4.58 4.48 4.5 2,299,740
12/17/2015 4.54 4.575 4.51 4.54 431,016
12/16/2015 4.36 4.54 4.36 4.53 762,008
12/15/2015 4.34 4.43 4.33 4.37 751,663
12/14/2015 4.5 4.511 4.31 4.35 791,942
12/11/2015 4.5 4.55 4.48 4.5 935,439
12/10/2015 4.54 4.58 4.53 4.55 391,837
12/09/2015 4.55 4.59 4.52 4.55 576,251
12/08/2015 4.58 4.6 4.55 4.57 369,322
12/07/2015 4.65 4.66 4.58 4.6 416,450
12/04/2015 4.64 4.68 4.64 4.65 298,765
12/03/2015 4.63 4.68 4.63 4.64 490,834
12/02/2015 4.7 4.72 4.64 4.64 594,266
12/01/2015 4.81 4.81 4.7 4.71 1,433,304
11/30/2015 4.8 4.82 4.77 4.81 766,143
11/27/2015 4.77 4.8 4.76 4.8 185,536
11/25/2015 4.77 4.79 4.73 4.78 377,012
11/24/2015 4.74 4.78 4.72 4.78 483,141
11/23/2015 4.75 4.785 4.73 4.77 324,487
11/20/2015 4.8 4.8 4.76 4.77 455,687
11/19/2015 4.75 4.8 4.75 4.79 418,886
11/18/2015 4.69 4.77 4.69 4.76 751,070
11/17/2015 4.72 4.75 4.7 4.7 608,863
11/16/2015 4.7 4.74 4.66 4.73 829,905
11/13/2015 4.68 4.75 4.67 4.71 767,982
11/12/2015 4.72 4.75 4.69 4.71 769,442
11/11/2015 4.7 4.76 4.69 4.75 755,445
11/10/2015 4.62 4.7 4.6114 4.69 488,574
11/09/2015 4.66 4.7 4.63 4.63 669,566
11/06/2015 4.65 4.71 4.6 4.67 1,222,938
11/05/2015 4.66 4.6901 4.64 4.64 820,521
11/04/2015 4.72 4.76 4.65 4.67 1,743,043
11/03/2015 4.79 4.81 4.58 4.74 2,315,337
11/02/2015 4.75 4.835 4.741 4.81 940,596
10/30/2015 4.83 4.83 4.75 4.77 1,019,925
10/29/2015 4.9 4.9 4.82 4.82 472,832
10/28/2015 4.85 4.9 4.8 4.89 1,211,629
10/27/2015 4.91 4.93 4.83 4.85 824,770
10/26/2015 4.94 4.94 4.905 4.92 561,558
10/23/2015 4.95 4.95 4.9 4.94 649,828
10/22/2015 4.93 4.95 4.89 4.94 970,249
10/21/2015 4.96 4.96 4.91 4.91 524,699
10/20/2015 4.94 4.95 4.92 4.94 795,105
10/19/2015 4.92 4.95 4.89 4.95 771,346
10/16/2015 4.94 4.95 4.9 4.93 772,471
10/15/2015 4.9 4.93 4.86 4.92 828,432
10/14/2015 4.94 4.96 4.87 4.89 785,675
10/13/2015 4.99 5 4.92 4.93 1,173,169
10/12/2015 4.98 5.03 4.97 4.98 1,383,413
10/09/2015 4.98 4.99 4.95 4.96 817,708
10/08/2015 5.01 5.03 4.96 4.97 1,583,947
10/07/2015 4.97 5.01 4.96 5 796,123
10/06/2015 4.95 4.99 4.94 4.96 1,225,804
10/05/2015 4.84 4.95 4.82 4.94 2,920,914
10/02/2015 4.92 4.97 4.55 4.82 10,259,690
10/01/2015 4.95 5.01 4.94 4.94 1,071,243
09/30/2015 4.95 4.98 4.9 4.94 1,135,035
09/29/2015 5 5.01 4.95 4.95 836,563
09/28/2015 4.99 5.05 4.91 4.98 1,086,849
09/25/2015 5.25 5.26 5.13 5.14 885,964
09/24/2015 5.22 5.26 5.22 5.23 814,931
09/23/2015 5.2 5.26 5.1821 5.24 695,362
09/22/2015 5.16 5.19 5.14 5.18 686,263
09/21/2015 5.07 5.17 5.06 5.17 730,385
09/18/2015 5.07 5.13 5.05 5.05 3,781,463
09/17/2015 5.06 5.15 5.01 5.1 636,918
09/16/2015 5.04 5.06 5.03 5.05 376,341
09/15/2015 5.06 5.075 5.01 5.04 528,481
09/14/2015 5.08 5.1 5.03 5.05 224,560
09/11/2015 4.99 5.075 4.99 5.07 255,410
09/10/2015 4.98 5.03 4.98 5.01 383,401
09/09/2015 5.06 5.07 4.97 4.97 551,029
09/08/2015 5.05 5.05 5.01 5.05 300,702
09/04/2015 5.03 5.08 5 5.02 321,199
09/03/2015 5.07 5.12 5.06 5.07 817,876
09/02/2015 5.04 5.1 5.02 5.09 534,647
09/01/2015 4.99 5.04 4.99 5.01 400,813
08/31/2015 5.06 5.075 5.02 5.03 546,620
08/28/2015 5.08 5.12 5.04 5.07 450,392
08/27/2015 5.02 5.12 5.02 5.08 583,326
08/26/2015 5.05 5.09 4.97 5.01 1,184,229
08/25/2015 5.15 5.17 4.98 5.01 1,208,247
08/24/2015 5.07 5.16 4.95 5.03 1,204,375
08/21/2015 5.18 5.25 5.14 5.17 565,755
08/20/2015 5.23 5.27 5.21 5.24 407,195
08/19/2015 5.22 5.265 5.22 5.23 280,720
08/18/2015 5.25 5.26 5.23 5.25 602,770
08/17/2015 5.24 5.29 5.23 5.25 476,734
08/14/2015 5.2 5.24 5.19 5.24 249,560
08/13/2015 5.19 5.22 5.17 5.2 386,961
08/12/2015 5.12 5.2 5.11 5.18 623,138
08/11/2015 5.05 5.15 5.05 5.12 279,217
08/10/2015 5.13 5.1401 5.06 5.07 451,328
08/07/2015 5.14 5.16 5.08 5.11 320,758
08/06/2015 5.16 5.2 5.15 5.15 399,947
08/05/2015 5.14 5.2 5.0999 5.17 541,661
08/04/2015 5.03 5.15 5.03 5.11 487,289
08/03/2015 5.01 5.04 4.98 4.98 413,733
07/31/2015 4.97 5.04 4.97 5 625,695
07/30/2015 4.98 5 4.95 4.97 708,451
07/29/2015 5.02 5.02 4.93 4.99 380,675
07/28/2015 4.96 5.01 4.92 4.98 336,839
07/27/2015 4.95 5 4.95 4.96 396,250
07/24/2015 5.01 5.01 4.96 4.97 758,008
07/23/2015 5.09 5.09 4.99 5.02 372,016
07/22/2015 5.09 5.11 5.07 5.08 271,664
07/21/2015 5.1 5.13 5.09 5.1 214,164
07/20/2015 5.1 5.13 5.07 5.11 292,770
07/17/2015 5.08 5.11 5.07 5.1 412,168
07/16/2015 5.13 5.15 5.08 5.09 580,909
07/15/2015 5.11 5.14 5.09 5.14 276,663
07/14/2015 5.15 5.15 5.1 5.12 367,814
07/13/2015 5.13 5.16 5.1 5.14 455,979
07/10/2015 5.14 5.16 5.1 5.13 403,823
07/09/2015 5.2 5.2 5.12 5.13 604,100
07/08/2015 5.18 5.21 5.17 5.2 429,494
07/07/2015 5.14 5.24 5.14 5.2 1,077,147
07/06/2015 5.02 5.14 5.01 5.13 807,743
07/02/2015 4.99 5.03 4.97 5.02 521,527
07/01/2015 4.93 5.015 4.89 4.96 1,028,583
06/30/2015 4.93 4.99 4.93 4.93 1,108,574
06/29/2015 4.99 5 4.92 4.92 1,299,153
06/26/2015 5.04 5.06 4.95 5 1,932,927
06/25/2015 5.24 5.24 5.17 5.19 729,209
06/24/2015 5.29 5.3 5.23 5.23 711,706
06/23/2015 5.32 5.32 5.27 5.29 559,516
06/22/2015 5.34 5.34 5.29 5.31 575,765
06/19/2015 5.2 5.33 5.17 5.33 2,265,327
06/18/2015 5.17 5.2101 5.16 5.18 623,303
06/17/2015 5.16 5.17 5.12 5.15 417,120
06/16/2015 5.12 5.17 5.11 5.16 466,211
06/15/2015 5.1 5.13 5.09 5.13 890,195
06/12/2015 5.16 5.16 5.08 5.11 696,524
06/11/2015 5.1 5.17 5.1 5.16 562,934
06/10/2015 5.08 5.14 5.07 5.1 723,493
06/09/2015 5.08 5.1 5.07 5.09 675,601
06/08/2015 5.1 5.11 5.08 5.09 595,311
06/05/2015 5.17 5.18 5.08 5.1 697,991
06/04/2015 5.14 5.19 5.14 5.19 442,428
06/03/2015 5.2 5.2 5.15 5.15 573,183
06/02/2015 5.19 5.225 5.19 5.2 362,532
06/01/2015 5.2 5.22 5.2 5.21 334,615
05/29/2015 5.21 5.24 5.19 5.2 438,394
05/28/2015 5.2 5.22 5.19 5.22 263,384
05/27/2015 5.16 5.22 5.16 5.21 462,305
05/26/2015 5.17 5.2 5.16 5.18 365,479
05/22/2015 5.18 5.21 5.18 5.19 383,917
05/21/2015 5.21 5.23 5.19 5.19 420,597
05/20/2015 5.21 5.23 5.2 5.22 384,584
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?