Quantcast

Anworth Mortgage Asset Corporation Common Stock Historical Stock Prices

ANH 
$4.49
*  
0.03
0.66%
Get ANH Alerts
*Delayed - data as of Dec. 10, 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 10-SEP-2018 TO 10-DEC-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 4.53 4.53 4.4599 4.49 363,062
12/10/2018 4.52 4.53 4.4599 4.49 363,048
12/07/2018 4.53 4.53 4.48 4.52 531,882
12/06/2018 4.43 4.53 4.42 4.52 714,725
12/04/2018 4.51 4.52 4.43 4.45 468,038
12/03/2018 4.5 4.53 4.47 4.52 425,709
11/30/2018 4.52 4.53 4.46 4.49 465,591
11/29/2018 4.5 4.54 4.48 4.53 294,837
11/28/2018 4.48 4.52 4.46 4.52 496,561
11/27/2018 4.48 4.51 4.47 4.49 462,811
11/26/2018 4.48 4.52 4.47 4.49 550,817
11/23/2018 4.45 4.48 4.425 4.48 233,566
11/21/2018 4.39 4.48 4.35 4.47 364,132
11/20/2018 4.35 4.38 4.32 4.38 585,699
11/19/2018 4.39 4.41 4.35 4.38 257,183
11/16/2018 4.36 4.41 4.33 4.38 324,088
11/15/2018 4.36 4.38 4.31 4.36 363,494
11/14/2018 4.42 4.42 4.36 4.38 282,779
11/13/2018 4.39 4.44 4.38 4.41 292,246
11/12/2018 4.42 4.42 4.355 4.38 312,498
11/09/2018 4.37 4.43 4.36 4.42 246,306
11/08/2018 4.39 4.4 4.34 4.37 477,282
11/07/2018 4.39 4.41 4.35 4.39 507,108
11/06/2018 4.33 4.37 4.32 4.36 410,400
11/05/2018 4.44 4.455 4.33 4.33 542,406
11/02/2018 4.4 4.405 4.35 4.37 439,558
11/01/2018 4.35 4.4 4.35 4.38 287,605
10/31/2018 4.41 4.4299 4.36 4.36 504,705
10/30/2018 4.37 4.45 4.36 4.41 552,795
10/29/2018 4.44 4.4666 4.38 4.4 486,345
10/26/2018 4.37 4.39 4.32 4.39 372,312
10/25/2018 4.33 4.41 4.32 4.39 445,112
10/24/2018 4.31 4.37 4.3 4.32 299,649
10/23/2018 4.29 4.32 4.2 4.31 792,740
10/22/2018 4.34 4.4 4.3 4.3 534,938
10/19/2018 4.39 4.4 4.34 4.35 314,135
10/18/2018 4.44 4.455 4.38 4.4 256,059
10/17/2018 4.45 4.465 4.42 4.44 310,160
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
*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