ANWORTH MORTGAGE ASSET $5.93

down -0.10


21/5/2013 04:21 PM  |  NYSE : ANH  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

ANH historical data

Date Open High Low Close Volume
5/21/2013 6.01 6.03 5.90 5.93 21459
5/20/2013 6.08 6.11 6.03 6.03 8250
5/17/2013 6.05 6.10 6.01 6.10 8531
5/16/2013 5.99 6.05 5.99 6.03 7698
5/15/2013 6.01 6.04 5.94 5.99 11568
5/14/2013 6.06 6.07 5.95 6.02 10289
5/13/2013 6.11 6.11 6.00 6.06 10093
5/10/2013 6.19 6.19 6.11 6.13 4605
5/9/2013 6.18 6.19 6.16 6.19 4984
5/8/2013 6.15 6.20 6.15 6.20 4933
5/7/2013 6.08 6.15 6.07 6.14 8871
5/6/2013 6.12 6.14 6.08 6.08 9139
5/3/2013 6.17 6.19 6.08 6.10 11814
5/2/2013 6.14 6.21 6.12 6.16 7607
5/1/2013 6.30 6.32 6.15 6.16 14724
4/30/2013 6.28 6.34 6.24 6.31 16418
4/29/2013 6.24 6.29 6.21 6.26 11017
4/26/2013 6.22 6.30 6.21 6.22 11113
4/25/2013 6.24 6.27 6.21 6.24 13620
4/24/2013 6.24 6.26 6.21 6.24 8375
4/23/2013 6.15 6.23 6.15 6.23 11686
4/22/2013 6.05 6.18 6.04 6.13 8375
4/19/2013 6.04 6.08 6.01 6.06 6402
4/18/2013 6.00 6.09 6.00 6.04 9431
4/17/2013 6.11 6.11 5.99 6.00 12221
4/16/2013 6.05 6.11 6.01 6.10 10381
4/15/2013 6.16 6.17 6.00 6.00 12093
4/12/2013 6.17 6.19 6.13 6.17 9689
4/11/2013 6.15 6.17 6.13 6.16 5423
4/10/2013 6.16 6.19 6.15 6.16 8547
4/9/2013 6.18 6.20 6.14 6.15 8331
4/8/2013 6.17 6.19 6.15 6.18 6821
4/5/2013 6.11 6.18 6.07 6.17 7862
4/4/2013 6.11 6.17 6.09 6.17 9084
4/3/2013 6.31 6.37 6.25 6.27 15400
4/2/2013 6.36 6.37 6.30 6.33 11884
4/1/2013 6.34 6.38 6.30 6.32 10771
3/28/2013 6.32 6.36 6.29 6.33 12846
3/27/2013 6.26 6.34 6.25 6.32 9361
3/26/2013 6.30 6.32 6.26 6.27 12977
3/25/2013 6.36 6.38 6.29 6.29 13359
3/22/2013 6.26 6.39 6.26 6.38 28434
3/21/2013 6.26 6.29 6.21 6.26 12262
3/20/2013 6.17 6.31 6.14 6.31 25845
3/19/2013 6.24 6.25 6.11 6.16 10419
3/18/2013 6.25 6.27 6.24 6.24 8846
3/15/2013 6.23 6.32 6.20 6.27 34405
3/14/2013 6.17 6.24 6.16 6.24 11863
3/13/2013 6.10 6.16 6.09 6.15 11502
3/12/2013 6.02 6.12 5.99 6.11 13877
3/11/2013 5.98 6.02 5.97 5.99 16965
3/8/2013 6.02 6.02 5.95 5.98 13197
3/7/2013 5.96 6.00 5.95 5.98 17361
3/6/2013 6.03 6.05 5.95 5.97 12426
3/5/2013 6.06 6.06 5.98 6.02 17854
3/4/2013 6.09 6.12 5.99 6.05 10950
3/1/2013 6.09 6.13 6.05 6.09 9807
2/28/2013 6.02 6.13 6.00 6.10 25549
2/27/2013 6.02 6.03 5.98 6.00 11782
2/26/2013 6.07 6.09 5.97 5.98 17614
2/25/2013 6.11 6.14 6.04 6.04 10465
2/22/2013 6.16 6.17 6.08 6.11 10278
2/21/2013 6.14 6.18 6.07 6.15 9351
2/20/2013 6.23 6.24 6.14 6.14 8272
2/19/2013 6.23 6.25 6.20 6.21 11992
2/15/2013 6.24 6.26 6.22 6.25 8248
2/14/2013 6.26 6.26 6.19 6.24 8147
2/13/2013 6.22 6.28 6.20 6.26 11236
2/12/2013 6.19 6.21 6.15 6.20 14143
2/11/2013 6.21 6.23 6.17 6.18 11543
2/8/2013 6.20 6.28 6.16 6.23 13901
2/7/2013 6.25 6.27 6.22 6.24 12726
2/6/2013 6.24 6.28 6.23 6.27 5553
2/5/2013 6.22 6.27 6.20 6.24 7606
2/4/2013 6.24 6.28 6.18 6.20 7215
2/1/2013 6.27 6.28 6.23 6.25 7058
1/31/2013 6.26 6.28 6.20 6.26 11245
1/30/2013 6.26 6.28 6.23 6.25 9464
1/29/2013 6.28 6.28 6.22 6.28 15623
1/28/2013 6.25 6.30 6.18 6.28 15474
1/25/2013 6.17 6.26 6.15 6.24 15754
1/24/2013 6.27 6.27 6.14 6.15 19389
1/23/2013 6.28 6.29 6.22 6.27 8330
1/22/2013 6.18 6.30 6.16 6.26 17216
1/18/2013 6.15 6.16 6.12 6.16 7798
1/17/2013 6.12 6.17 6.10 6.13 7179
1/16/2013 6.10 6.14 6.09 6.11 6839
1/15/2013 6.08 6.11 6.07 6.09 8612
1/14/2013 6.07 6.09 6.06 6.07 6203
1/11/2013 6.09 6.10 6.06 6.09 6196
1/10/2013 6.07 6.08 6.03 6.08 5937
1/9/2013 6.05 6.07 6.01 6.05 8267
1/8/2013 6.04 6.08 6.03 6.05 8612
1/7/2013 6.02 6.05 6.01 6.03 7809
1/4/2013 5.98 6.04 5.96 6.02 14244
1/3/2013 5.89 5.96 5.88 5.94 9020
1/2/2013 5.83 5.93 5.82 5.90 15087
12/31/2012 5.71 5.79 5.70 5.78 18840
12/28/2012 5.74 5.77 5.71 5.74 12255
12/27/2012 5.81 5.85 5.71 5.77 15464
Marketplace
Trading Center