Anworth Mortgage Asset Corporation Price:
5.935 for May 21, 2013Anworth Mortgage Asset Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 6.08 | 6.11 | 6.03 | 6.03 | 822240.0 |
| May 17, 2013 | 6.05 | 6.10 | 6.01 | 6.10 | 845956.0 |
| May 16, 2013 | 5.99 | 6.05 | 5.99 | 6.03 | 766641.0 |
| May 15, 2013 | 6.01 | 6.04 | 5.94 | 5.99 | 1.157M |
| May 14, 2013 | 6.06 | 6.07 | 5.95 | 6.02 | 1.006M |
| May 13, 2013 | 6.11 | 6.11 | 6.00 | 6.06 | 1.009M |
| May 10, 2013 | 6.19 | 6.19 | 6.11 | 6.13 | 459488.0 |
| May 9, 2013 | 6.18 | 6.19 | 6.16 | 6.19 | 491400.0 |
| May 8, 2013 | 6.15 | 6.20 | 6.15 | 6.20 | 492683.0 |
| May 7, 2013 | 6.08 | 6.15 | 6.07 | 6.14 | 887086.0 |
| May 6, 2013 | 6.12 | 6.14 | 6.08 | 6.08 | 913011.0 |
| May 3, 2013 | 6.17 | 6.19 | 6.08 | 6.10 | 1.177M |
| May 2, 2013 | 6.14 | 6.21 | 6.12 | 6.16 | 756665.0 |
| May 1, 2013 | 6.30 | 6.32 | 6.15 | 6.16 | 1.418M |
| April 30, 2013 | 6.28 | 6.34 | 6.24 | 6.31 | 1.623M |
| April 29, 2013 | 6.24 | 6.29 | 6.21 | 6.26 | 1.101M |
| April 26, 2013 | 6.22 | 6.30 | 6.21 | 6.22 | 1.092M |
| April 25, 2013 | 6.24 | 6.27 | 6.21 | 6.24 | 1.358M |
| April 24, 2013 | 6.24 | 6.26 | 6.211 | 6.24 | 833611.0 |
| April 23, 2013 | 6.15 | 6.23 | 6.15 | 6.23 | 1.163M |
| April 22, 2013 | 6.05 | 6.18 | 6.04 | 6.13 | 834399.0 |
| April 19, 2013 | 6.04 | 6.08 | 6.01 | 6.06 | 630295.0 |
| April 18, 2013 | 6.00 | 6.09 | 6.00 | 6.04 | 941078.0 |
| April 17, 2013 | 6.11 | 6.11 | 5.99 | 6.00 | 1.218M |
| April 16, 2013 | 6.05 | 6.11 | 6.01 | 6.10 | 1.015M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ANH Price Benchmarks
| Companies | |
|---|---|
| Capstead Mortgage Corporation | 12.74 |
| MFA Financial | 9.28 |
| Arbor Realty Trust | 7.22 |
ANH Price Range, Past 5 Years
| Minimum | 4.280 | Nov 20 2008 |
| Maximum | 8.190 | Sep 22 2009 |
| Average | 6.693 |
