Anworth Mortgage Asset Corporation Historical Stock Prices

ANH 
$4.985
*  
0.005
0.1%
Get ANH Alerts
*Delayed - data as of Jul. 29, 2015 15:54 ET  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

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.
15:54  4.97  5.02  4.93  4.985 319,109
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
05/19/2015 5.21 5.23 5.19 5.2 466,301
05/18/2015 5.21 5.23 5.18 5.22 378,860
05/15/2015 5.19 5.22 5.17 5.21 459,234
05/14/2015 5.16 5.22 5.1502 5.2 476,058
05/13/2015 5.19 5.2 5.14 5.15 562,926
05/12/2015 5.11 5.1835 5.11 5.18 428,590
05/11/2015 5.13 5.15 5.11 5.13 499,243
05/08/2015 5.13 5.15 5.11 5.14 649,317
05/07/2015 5.08 5.12 5.06 5.11 991,632
05/06/2015 5.2 5.2 5.04 5.09 1,283,295
05/05/2015 5.21 5.22 5.17 5.18 878,851
05/04/2015 5.16 5.22 5.15 5.22 599,977
05/01/2015 5.08 5.15 5.08 5.14 868,309
04/30/2015 5.16 5.18 5.07 5.08 2,304,125
04/29/2015 5.21 5.21 5.13 5.15 653,598
04/28/2015 5.23 5.24 5.19 5.2 672,604
04/27/2015 5.24 5.26 5.22 5.24 500,381
04/24/2015 5.23 5.26 5.23 5.24 405,968
04/23/2015 5.21 5.23 5.205 5.22 356,017
04/22/2015 5.25 5.26 5.21 5.22 329,671
04/21/2015 5.3 5.3 5.25 5.25 364,344
04/20/2015 5.27 5.29 5.26 5.28 445,528
04/17/2015 5.23 5.27 5.23 5.27 446,379
04/16/2015 5.21 5.25 5.21 5.24 286,308
04/15/2015 5.22 5.25 5.22 5.22 523,704
04/14/2015 5.2 5.23 5.2 5.22 371,441
04/13/2015 5.23 5.25 5.2 5.2 258,668
04/10/2015 5.2 5.24 5.2 5.22 599,516
04/09/2015 5.2 5.21 5.17 5.18 393,949
04/08/2015 5.19 5.22 5.16 5.19 736,883
04/07/2015 5.16 5.19 5.15 5.18 418,446
04/06/2015 5.13 5.16 5.13 5.16 802,153
04/02/2015 5.13 5.15 5.12 5.12 391,685
04/01/2015 5.08 5.14 5.08 5.12 587,934
03/31/2015 5.11 5.15 5.08 5.09 1,037,657
03/30/2015 5.07 5.12 5.0601 5.11 650,572
03/27/2015 5.08 5.1 5.05 5.06 1,679,801
03/26/2015 5.27 5.3 5.22 5.23 1,360,625
03/25/2015 5.35 5.364 5.26 5.27 1,402,777
03/24/2015 5.36 5.37 5.33 5.36 1,018,677
03/23/2015 5.36 5.38 5.33 5.35 933,026
03/20/2015 5.31 5.36 5.29 5.36 2,086,237
03/19/2015 5.3 5.32 5.26 5.28 857,120
03/18/2015 5.19 5.33 5.18 5.32 921,361
03/17/2015 5.14 5.19 5.14 5.19 913,226
03/16/2015 5.2 5.21 5.14 5.15 1,242,598
03/13/2015 5.18 5.19 5.14 5.19 718,133
03/12/2015 5.15 5.18 5.1201 5.17 756,408
03/11/2015 5.16 5.16 5.1 5.13 1,251,215
03/10/2015 5.2 5.23 5.14 5.16 781,397
03/09/2015 5.22 5.24 5.11 5.21 1,213,650
03/06/2015 5.24 5.27 5.17 5.21 1,481,139
03/05/2015 5.24 5.27 5.2 5.26 770,683
03/04/2015 5.24 5.25 5.2 5.24 853,119
03/03/2015 5.25 5.27 5.22 5.25 743,158
03/02/2015 5.24 5.27 5.22 5.26 547,114
02/27/2015 5.2 5.3 5.17 5.23 677,055
02/26/2015 5.17 5.2 5.17 5.19 374,075
02/25/2015 5.19 5.22 5.17 5.17 307,608
02/24/2015 5.19 5.19 5.15 5.19 381,741
02/23/2015 5.2 5.2101 5.15 5.19 472,895
02/20/2015 5.19 5.2 5.18 5.19 560,227
02/19/2015 5.22 5.24 5.18 5.19 518,291
02/18/2015 5.2 5.23 5.15 5.23 1,130,547
02/17/2015 5.17 5.23 5.16 5.2 731,044
02/13/2015 5.11 5.16 5.08 5.16 612,965
02/12/2015 5.07 5.13 5.04 5.1 1,330,124
02/11/2015 5.03 5.05 5.03 5.04 728,577
02/10/2015 5.08 5.08 5.03 5.04 624,167
02/09/2015 5.07 5.1 5.06 5.07 608,822
02/06/2015 5.12 5.1298 5.04 5.08 1,131,312
02/05/2015 5.12 5.13 5.08 5.12 975,574
02/04/2015 5.15 5.16 5.09 5.11 657,721
02/03/2015 5.12 5.18 5.11 5.17 676,991
02/02/2015 5.18 5.18 5.08 5.12 808,492
01/30/2015 5.24 5.24 5.16 5.19 1,043,021
01/29/2015 5.22 5.24 5.16 5.24 885,664
01/28/2015 5.26 5.26 5.19 5.2 577,203
01/27/2015 5.2 5.24 5.185 5.23 947,034
01/26/2015 5.21 5.24 5.2 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
*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?