Quantcast

Anworth Mortgage Asset Corporation Common Stock Historical Stock Prices

ANH 
$4.45
*  
0.08
1.83%
Get ANH Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
16:00 4.36 4.45 4.35 4.45 502,843
10/16/2018 4.39 4.45 4.35 4.45 513,858
10/15/2018 4.31 4.39 4.3 4.37 450,197
10/12/2018 4.37 4.38 4.28 4.3 844,675
10/11/2018 4.43 4.44 4.35 4.35 732,446
10/10/2018 4.5 4.53 4.44 4.44 542,678
10/09/2018 4.48 4.5 4.4599 4.49 370,714
10/08/2018 4.45 4.47 4.44 4.47 352,936
10/05/2018 4.5 4.5 4.425 4.44 351,237
10/04/2018 4.5 4.51 4.44 4.48 710,493
10/03/2018 4.58 4.6 4.5 4.53 796,032
10/02/2018 4.57 4.63 4.57 4.58 403,023
10/01/2018 4.62 4.64 4.55 4.58 1,260,702
09/28/2018 4.65 4.68 4.63 4.63 568,981
09/27/2018 4.55 4.65 4.54 4.64 1,206,013
09/26/2018 4.73 4.731 4.68 4.68 690,951
09/25/2018 4.74 4.7647 4.69 4.72 692,906
09/24/2018 4.82 4.83 4.72 4.73 899,575
09/21/2018 4.73 4.81 4.72 4.81 1,856,697
09/20/2018 4.73 4.75 4.7 4.74 379,524
09/19/2018 4.78 4.78 4.72 4.73 768,498
09/18/2018 4.79 4.81 4.76 4.77 401,454
09/17/2018 4.79 4.82 4.75 4.81 561,344
09/14/2018 4.8 4.8001 4.75 4.76 351,418
09/13/2018 4.85 4.85 4.79 4.8 367,521
09/12/2018 4.88 4.9 4.78 4.84 772,177
09/11/2018 4.91 4.92 4.89 4.89 206,728
09/10/2018 4.94 4.98 4.82 4.92 747,987
09/07/2018 5.01 5.01 4.92 4.94 498,763
09/06/2018 4.96 5.01 4.95 5 351,226
09/05/2018 4.9 4.96 4.9 4.94 445,530
09/04/2018 4.88 4.92 4.855 4.89 352,002
08/31/2018 4.91 4.92 4.87 4.88 314,425
08/30/2018 4.9 4.935 4.89 4.93 227,464
08/29/2018 4.88 4.91 4.87 4.89 386,820
08/28/2018 4.83 4.88 4.83 4.87 245,287
08/27/2018 4.84 4.88 4.825 4.83 341,275
08/24/2018 4.9 4.9 4.81 4.84 494,699
08/23/2018 4.89 4.9 4.87 4.87 247,526
08/22/2018 4.9 4.92 4.885 4.89 276,548
08/21/2018 4.9 4.94 4.89 4.89 441,554
08/20/2018 4.86 4.9 4.86 4.89 302,669
08/17/2018 4.83 4.87 4.83 4.84 520,743
08/16/2018 4.86 4.88 4.82 4.83 501,119
08/15/2018 4.9 4.93 4.86 4.86 407,724
08/14/2018 4.91 4.93 4.881 4.92 260,864
08/13/2018 4.89 4.91 4.84 4.91 229,802
08/10/2018 4.85 4.89 4.83 4.89 267,834
08/09/2018 4.82 4.85 4.81 4.85 248,482
08/08/2018 4.86 4.86 4.83 4.83 476,677
08/07/2018 4.87 4.89 4.84 4.85 394,425
08/06/2018 4.83 4.88 4.82 4.86 307,887
08/03/2018 4.98 4.99 4.82 4.83 1,050,802
08/02/2018 4.97 5 4.96 4.98 300,322
08/01/2018 5.02 5.02 4.955 4.98 341,875
07/31/2018 5.05 5.09 5.01 5.04 613,517
07/30/2018 4.97 5.06 4.96 5.02 555,594
07/27/2018 4.96 4.9999 4.94 4.97 485,081
07/26/2018 4.97 5.01 4.95 4.96 411,422
07/25/2018 4.95 5 4.94 4.96 375,897
07/24/2018 5 5 4.95 4.95 375,164
07/23/2018 5 5.02 4.98 4.98 220,133
07/20/2018 5.04 5.05 4.99 5.01 286,875
07/19/2018 5 5.065 4.99 5.03 413,284
07/18/2018 4.99 5 4.95 4.98 300,142
07/17/2018 5.02 5.03 4.98 4.99 315,952
07/16/2018 5.01 5.02 4.99 5.01 180,089
*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?

Smart Portfolio