Dark

ANH/PB
ANWORTH MORTGAGE ASSET
stock NYSE

Inactive

Mar 19, 2021

25.10USD+0.160%(+0.04)2,250

Pre-market

0.00USD-100.000%(-25.06)0

After-hours

0.00USD0.000%(0.00)0

Overview Historical Trends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-19	25.0500	25.1000	25.0500	25.1000	+0.160%	2,250	0.000%
2021-03-18	25.0000	25.0600	24.9972	25.0600	+0.280%	1,865	+0.160%
2021-03-17	24.9886	24.9900	24.9886	24.9900	+0.726%	200	+0.440%
2021-03-16	24.8900	24.9800	24.8100	24.8100	+0.073%	1,100	+1.169%
2021-03-15	24.8400	24.8999	24.7514	24.7920	-0.434%	2,005	+1.242%
2021-03-12	24.8800	24.9000	24.8200	24.9000	+0.363%	775	+0.803%
2021-03-11	24.8100	24.8100	24.8100	24.8100	-0.161%	132	+1.169%
2021-03-10	24.8500	24.8500	24.8500	24.8500	0.000%	1,113	+1.006%
2021-03-09	24.9400	24.9800	24.8500	24.8500	-0.201%	2,509	+1.006%
2021-03-08	24.7600	24.9000	24.7600	24.9000	+0.565%	867	+0.803%
2021-03-05	24.9000	24.9200	24.7300	24.7600	-0.201%	1,039	+1.373%
2021-03-04	24.9000	24.9000	24.6400	24.8099	-0.422%	1,264	+1.169%
2021-03-03	24.7800	24.9150	24.7059	24.9150	+0.626%	1,924	+0.743%
2021-03-02	24.7600	24.7600	24.7600	24.7600	-0.161%	205	+1.373%
2021-03-01	24.8200	24.9000	24.6600	24.8000	-0.121%	1,809	+1.210%
2021-02-26	24.6400	24.8400	24.6300	24.8300	-0.441%	2,141	+1.087%
2021-02-25	24.9800	24.9800	24.7150	24.9400	+0.849%	1,649	+0.642%
2021-02-24	24.9800	24.9800	24.7300	24.7300	-1.001%	777	+1.496%
2021-02-23	24.8000	24.9800	24.8000	24.9800	+0.807%	1,356	+0.480%
2021-02-22	24.6100	24.7800	24.6000	24.7800	-0.161%	1,210	+1.291%
2021-02-19	24.6500	24.8200	24.6500	24.8200	+0.669%	1,789	+1.128%
2021-02-18	24.6400	24.7300	24.5800	24.6550	+0.061%	1,976	+1.805%
2021-02-17	24.5200	24.7300	24.5200	24.6400	+0.305%	4,686	+1.867%
2021-02-16	24.5500	24.6103	24.5100	24.5650	-0.142%	12,582	+2.178%
2021-02-12	24.6000	24.6000	24.5000	24.6000	-0.020%	5,498	+2.033%
2021-02-11	24.6167	24.7500	24.6050	24.6050	-0.183%	4,314	+2.012%
2021-02-10	24.6000	24.6500	24.6000	24.6500	+0.183%	1,784	+1.826%
2021-02-09	24.6100	24.6450	24.6050	24.6050	+0.061%	3,558	+2.012%
2021-02-08	24.6200	24.6600	24.5200	24.5900	+0.306%	8,915	+2.074%
2021-02-05	24.6000	24.6000	24.5150	24.5150	+0.102%	757	+2.386%
2021-02-04	24.4200	24.5000	24.3868	24.4900	+0.637%	1,750	+2.491%
2021-02-03	24.3350	24.3350	24.3350	24.3350	-0.021%	188	+3.144%
2021-02-02	24.2650	24.3500	24.2650	24.3400	0.000%	1,819	+3.122%
2021-02-01	24.3000	24.3400	24.3000	24.3400	-0.612%	1,395	+3.122%
2021-01-29	24.4700	24.4900	24.3750	24.4900	+0.678%	1,037	+2.491%
2021-01-28	24.3250	24.3250	24.3250	24.3250	-0.593%	104	+3.186%
2021-01-27	24.1000	24.5000	24.1000	24.4700	+0.824%	2,407	+2.575%
2021-01-26	24.2400	24.5899	24.2400	24.2700	-0.974%	636	+3.420%
2021-01-25	24.1200	24.5086	24.1200	24.5086	+1.674%	1,049	+2.413%
2021-01-22	24.2450	24.3398	24.0700	24.1050	+0.062%	7,286	+4.128%
2021-01-21	24.3000	24.3087	24.0100	24.0900	-1.068%	2,388	+4.193%
2021-01-20	24.3100	24.3501	24.3100	24.3501	-0.123%	701	+3.080%
2021-01-19	24.0800	24.3800	24.0800	24.3800	+0.536%	1,637	+2.953%
2021-01-15	24.1900	24.2500	24.0400	24.2500	0.000%	2,360	+3.505%
2021-01-14	24.2330	24.2900	24.2330	24.2500	+0.248%	1,685	+3.505%
2021-01-13	24.0000	24.1950	24.0000	24.1900	+0.332%	5,887	+3.762%
2021-01-12	24.0400	24.3900	24.0400	24.1100	-0.730%	1,039	+4.106%
2021-01-11	23.7600	24.2874	23.7600	24.2874	+0.320%	14,852	+3.346%
2021-01-08	24.2500	24.3000	24.2100	24.2100	-0.329%	1,741	+3.676%
2021-01-07	24.3200	24.3800	24.2688	24.2900	+0.103%	2,142	+3.335%
2021-01-06	24.2500	24.3200	24.2100	24.2650	+0.062%	3,887	+3.441%
2021-01-05	24.3300	24.3300	24.2500	24.2500	+0.560%	449	+3.505%
2021-01-04	23.8000	24.2030	23.8000	24.1150	-0.965%	3,869	+4.085%
2020-12-31	24.2999	24.3501	24.2985	24.3500	+0.620%	5,122	+3.080%
2020-12-30	24.3900	24.3900	23.8100	24.2000	-1.526%	2,348	+3.719%
2020-12-29	24.5750	24.6000	24.5500	24.5750	0.000%	3,423	+2.136%
2020-12-28	24.5500	24.6000	24.4800	24.5750	-0.102%	8,223	+2.136%
2020-12-24	24.6100	24.6100	24.5200	24.6000	+0.613%	6,439	+2.033%
2020-12-23	24.5500	24.5800	24.4500	24.4500	-0.540%	6,957	+2.658%
2020-12-22	24.6100	24.6100	24.5550	24.5827	-0.231%	3,249	+2.104%
2020-12-21	24.6100	24.7300	24.4116	24.6395	+0.365%	13,031	+1.869%
2020-12-18	24.7500	24.7500	24.5500	24.5500	-0.607%	3,497	+2.240%
2020-12-17	24.4200	24.7000	24.4200	24.7000	+0.816%	2,610	+1.619%
2020-12-16	24.4000	24.7400	24.3100	24.5000	+5.969%	15,784	+2.449%
2020-12-15	24.8500	24.8500	23.1200	23.1200	-6.906%	5,366	+8.564%
2020-12-14	25.0000	25.0000	24.6600	24.8350	-2.224%	13,550	+1.067%
2020-12-11	24.5500	25.4000	24.5200	25.4000	+3.315%	1,253	-1.181%
2020-12-10	24.8000	24.8300	24.5500	24.5850	-0.264%	3,486	+2.095%
2020-12-09	24.8400	24.8400	24.6500	24.6500	+0.653%	5,046	+1.826%
2020-12-08	24.4400	24.8700	24.4100	24.4900	+0.205%	19,891	+2.491%
2020-12-07	24.9500	24.9500	24.3000	24.4400	+0.742%	21,097	+2.700%
2020-12-04	24.0200	24.3000	24.0200	24.2600	+1.083%	1,154	+3.462%
2020-12-03	24.2250	24.3500	24.0000	24.0000	-0.415%	9,591	+4.583%
2020-12-02	24.4900	24.4900	23.7800	24.1001	+0.333%	11,752	+4.149%
2020-12-01	24.0000	24.4899	23.5600	24.0200	+3.090%	13,831	+4.496%
2020-11-30	23.0400	23.8000	23.0000	23.3000	+1.304%	15,614	+7.725%
2020-11-27	22.4800	24.2400	22.2300	23.0000	+5.263%	66,485	+9.130%
2020-11-25	21.8800	21.9500	21.2400	21.8500	+2.294%	2,064	+14.874%
2020-11-24	21.3300	21.3600	20.8900	21.3600	+0.993%	2,243	+17.509%
2020-11-23	20.8000	21.3900	20.8000	21.1500	+2.570%	6,746	+18.676%
2020-11-20	20.4000	20.8600	20.4000	20.6200	+1.476%	22,972	+21.726%
2020-11-19	20.2800	20.4000	20.1000	20.3200	+1.600%	33,402	+23.524%
2020-11-18	19.0500	21.2900	19.0000	20.0000	+9.170%	116,660	+25.500%
2020-11-17	18.0600	18.3200	17.9300	18.3200	+1.440%	7,921	+37.009%
2020-11-16	18.0900	18.3300	17.8200	18.0600	+0.222%	23,643	+38.981%
2020-11-13	18.1800	18.2000	18.0000	18.0200	+0.111%	3,271	+39.290%
2020-11-12	18.1400	18.1800	18.0000	18.0000	-0.607%	5,330	+39.444%
2020-11-11	18.1800	18.2000	18.1000	18.1100	-0.385%	968	+38.597%
2020-11-10	18.1800	18.3300	18.1800	18.1800	0.000%	1,200	+38.064%
2020-11-09	18.1300	18.1900	18.1300	18.1800	+2.828%	615	+38.064%
2020-11-06	18.0200	18.0200	17.6800	17.6800	-1.887%	700	+41.968%
2020-11-05	18.1800	18.1800	18.0200	18.0200	-0.716%	336	+39.290%
2020-11-04	18.1300	18.1500	18.1200	18.1500	+0.387%	2,126	+38.292%
2020-11-03	18.0000	18.0900	18.0000	18.0800	+0.444%	2,200	+38.827%
2020-11-02	18.1000	18.1000	18.0000	18.0000	-0.166%	200	+39.444%
2020-10-30	18.0300	18.0300	18.0300	18.0300	0.000%	100	+39.212%
2020-10-28	18.0300	18.0300	18.0300	18.0300	-0.055%	100	+39.212%
2020-10-27	18.0400	18.0400	18.0400	18.0400	+2.268%	120	+39.135%
2020-10-26	17.9900	18.0900	17.6400	17.6400	-1.946%	410	+42.290%
2020-10-23	17.9500	17.9900	17.9400	17.9900	+0.503%	1,600	+39.522%
2020-10-22	17.9600	17.9600	17.8000	17.9000	0.000%	662	+40.223%
2020-10-21	17.9000	17.9000	17.9000	17.9000	0.000%	100	+40.223%
2020-10-20	17.9000	17.9000	17.8900	17.9000	+0.056%	1,735	+40.223%
2020-10-19	17.8500	17.8900	17.8500	17.8900	-0.056%	600	+40.302%
2020-10-16	17.8900	17.9000	17.8900	17.9000	+0.845%	857	+40.223%
2020-10-15	17.7500	17.7500	17.7500	17.7500	-1.114%	1,780	+41.408%
2020-10-14	17.7000	17.9500	17.6000	17.9500	+1.184%	1,382	+39.833%
2020-10-13	17.7400	17.7400	17.7400	17.7400	+1.140%	200	+41.488%
2020-10-12	17.5300	17.6100	17.5100	17.5400	+0.114%	1,868	+43.101%
2020-10-08	17.5000	17.5200	17.5000	17.5200	+0.057%	200	+43.265%
2020-10-06	17.7000	17.7000	17.5000	17.5100	-1.241%	3,165	+43.347%
2020-10-05	17.7500	18.0600	17.6600	17.7300	0.000%	1,042	+41.568%
2020-10-01	17.7300	17.7300	17.7300	17.7300	-0.839%	100	+41.568%
2020-09-30	17.9600	17.9700	17.8700	17.8800	+1.361%	2,091	+40.380%
2020-09-29	17.5200	17.6400	17.5100	17.6400	-2.595%	1,300	+42.290%
2020-09-28	18.0900	18.1900	17.9900	18.1100	+1.173%	5,467	+38.597%
2020-09-25	18.0900	18.0900	17.8700	17.9000	-0.445%	6,000	+40.223%
2020-09-24	17.9800	17.9900	17.8500	17.9800	-0.111%	2,342	+39.600%
2020-09-23	18.0000	18.0000	18.0000	18.0000	+0.056%	700	+39.444%
2020-09-22	17.9900	17.9900	17.9900	17.9900	+1.067%	700	+39.522%
2020-09-21	17.7300	17.8000	17.7300	17.8000	-0.336%	500	+41.011%
2020-09-18	17.7200	17.9900	17.7200	17.8600	+0.224%	2,450	+40.538%
2020-09-17	17.8000	17.9300	17.8000	17.8200	-0.835%	2,002	+40.853%
2020-09-16	17.9700	17.9800	17.9700	17.9700	+0.223%	964	+39.677%
2020-09-15	17.6000	17.9300	17.6000	17.9300	+1.586%	1,026	+39.989%
2020-09-10	17.6200	17.7400	17.6200	17.6500	-1.120%	635	+42.210%
2020-09-09	17.6600	17.8500	17.6100	17.8500	+1.076%	800	+40.616%
2020-09-08	17.6000	17.6900	17.5600	17.6600	-1.341%	2,835	+42.129%
2020-09-04	17.9300	17.9300	17.8500	17.9000	+0.959%	2,173	+40.223%
2020-09-03	17.8100	18.0000	17.7300	17.7300	-1.226%	1,587	+41.568%
2020-08-28	17.6800	17.9500	17.6800	17.9500	+1.642%	3,000	+39.833%
2020-08-27	17.6100	17.6600	17.6100	17.6600	+0.284%	841	+42.129%
2020-08-26	17.6800	17.6800	17.6100	17.6100	-2.600%	2,685	+42.533%
2020-08-24	17.8000	18.1800	17.6200	18.0800	+1.630%	3,468	+38.827%
2020-08-21	17.7900	17.7900	17.7900	17.7900	+0.793%	1,000	+41.091%
2020-08-20	17.5300	17.7000	17.5300	17.6500	+0.570%	66,509	+42.210%
2020-08-19	17.4500	17.5500	17.4200	17.5500	+0.862%	3,900	+43.020%
2020-08-18	17.5000	17.5000	17.4000	17.4000	-1.695%	2,570	+44.253%
2020-08-17	17.4100	17.7000	17.4100	17.7000	+2.549%	1,300	+41.808%
2020-08-14	17.2800	17.2900	17.2500	17.2600	-3.629%	1,145	+45.423%
2020-08-12	17.2500	18.0000	17.2500	17.9100	-0.056%	1,300	+40.145%
2020-08-11	17.7600	17.9200	17.7600	17.9200	-0.278%	2,250	+40.067%
2020-08-10	17.5000	17.9800	17.5000	17.9700	+1.640%	2,405	+39.677%
2020-08-06	17.3400	17.6800	17.2200	17.6800	+2.671%	1,300	+41.968%
2020-08-05	17.2500	17.4700	17.2100	17.2200	-0.864%	898	+45.761%
2020-08-04	17.4000	17.9800	17.3000	17.3700	-3.446%	1,566	+44.502%
2020-08-03	17.9900	17.9900	17.9900	17.9900	+3.510%	129	+39.522%
2020-07-31	17.3100	17.3800	17.3000	17.3800	+0.812%	721	+44.419%
2020-07-30	17.1500	17.2400	17.1500	17.2400	-3.363%	200	+45.592%
2020-07-29	17.7600	17.8500	17.6700	17.8400	+3.600%	1,594	+40.695%
2020-07-28	17.2600	17.2600	17.2100	17.2200	-0.174%	1,050	+45.761%
2020-07-27	17.2500	17.2500	17.2500	17.2500	0.000%	271	+45.507%
2020-07-24	17.2400	17.2500	17.2100	17.2500	0.000%	821	+45.507%
2020-07-23	17.3600	17.3600	17.2500	17.2500	-0.919%	1,800	+45.507%
2020-07-22	17.5800	17.5800	17.4000	17.4100	-2.191%	2,009	+44.170%
2020-07-21	17.8000	17.8000	17.8000	17.8000	+1.831%	1,215	+41.011%
2020-07-20	17.4600	17.5400	17.4500	17.4800	-0.114%	1,450	+43.593%
2020-07-16	17.3400	17.5000	17.3400	17.5000	+1.039%	1,725	+43.429%
2020-07-15	17.2500	17.6000	17.2500	17.3200	+0.116%	3,221	+44.919%
2020-07-13	17.3100	17.3100	17.3000	17.3000	+0.290%	411	+45.087%
2020-07-10	17.2900	17.3500	17.1600	17.2500	-1.989%	2,452	+45.507%
2020-07-09	17.6100	17.6100	17.6000	17.6000	-0.901%	1,300	+42.614%
2020-07-08	17.8500	17.8500	17.7500	17.7600	+0.339%	1,500	+41.329%
2020-07-06	17.7500	17.7500	17.6400	17.7000	+0.568%	3,506	+41.808%
2020-07-01	18.2100	18.2100	17.6000	17.6000	-0.621%	2,305	+42.614%
2020-06-30	17.7200	17.7200	17.7100	17.7100	-3.012%	511	+41.728%
2020-06-26	18.2100	18.5000	18.0600	18.2600	-3.895%	6,200	+37.459%
2020-06-25	18.3300	19.0000	18.3300	19.0000	+3.149%	1,779	+32.105%
2020-06-24	18.3100	18.4200	18.2000	18.4200	-0.808%	1,803	+36.265%
2020-06-23	18.5700	18.5700	18.5700	18.5700	+1.475%	200	+35.164%
2020-06-22	18.3000	18.3000	18.3000	18.3000	-4.389%	310	+37.158%
2020-06-18	19.1600	19.1600	19.1000	19.1400	-0.209%	500	+31.139%
2020-06-17	19.1800	19.1800	19.1800	19.1800	+4.239%	200	+30.865%
2020-06-15	18.4000	18.4000	18.4000	18.4000	-1.393%	490	+36.413%
2020-06-12	18.7900	18.8000	18.6500	18.6600	+0.865%	1,146	+34.512%
2020-06-11	19.9400	19.9900	18.5000	18.5000	-4.737%	5,275	+35.676%
2020-06-10	19.3600	19.4200	19.3200	19.4200	+0.103%	1,719	+29.248%
2020-06-09	20.1200	20.1700	19.3100	19.4000	-3.818%	4,213	+29.381%
2020-06-08	19.8000	20.1800	19.5400	20.1700	+5.657%	5,740	+24.442%
2020-06-05	19.0300	19.5900	19.0300	19.0900	+0.739%	6,940	+31.482%
2020-06-04	18.4500	19.0000	18.2900	18.9500	+3.270%	8,050	+32.454%
2020-06-03	18.3900	18.4000	18.3500	18.3500	+1.944%	2,296	+36.785%
2020-06-02	18.0100	18.0200	18.0000	18.0000	-1.099%	892	+39.444%
2020-06-01	17.5500	18.2000	17.0000	18.2000	+0.220%	4,434	+37.912%
2020-05-29	18.1600	18.1600	18.1600	18.1600	-0.765%	201	+38.216%
2020-05-28	18.4900	18.4900	18.3000	18.3000	-0.435%	925	+37.158%
2020-05-27	18.4000	18.4000	18.3800	18.3800	-0.217%	652	+36.561%
2020-05-26	18.4800	18.4800	18.4200	18.4200	+2.963%	2,211	+36.265%
2020-05-22	18.1000	18.1000	17.8900	17.8900	-0.056%	3,040	+40.302%
2020-05-20	17.9000	17.9000	17.9000	17.9000	-0.390%	301	+40.223%
2020-05-19	17.9900	18.2000	17.9700	17.9700	+5.644%	1,600	+39.677%
2020-05-18	17.0000	17.8700	16.5000	17.0100	+0.059%	2,998	+47.560%
2020-05-13	17.0000	17.0000	17.0000	17.0000	-1.677%	800	+47.647%
2020-05-11	17.0000	17.2900	17.0000	17.2900	+1.706%	1,525	+45.171%
2020-05-08	17.0000	17.0000	17.0000	17.0000	-2.130%	2,240	+47.647%
2020-05-06	17.3700	17.3700	17.3700	17.3700	-0.800%	200	+44.502%
2020-05-04	17.5100	17.5100	17.5100	17.5100	-2.288%	513	+43.347%
2020-04-30	17.9600	17.9600	17.8700	17.9200	+2.050%	1,005	+40.067%
2020-04-29	16.9700	18.0000	16.9500	17.5600	+5.975%	3,868	+42.938%
2020-04-28	16.1500	16.7300	16.1500	16.5700	-1.836%	1,861	+51.479%
2020-04-27	16.2000	16.8800	16.2000	16.8800	+0.238%	526	+48.697%
2020-04-24	16.4500	16.8400	16.4500	16.8400	-0.355%	495	+49.050%
2020-04-22	17.7400	17.7400	16.6200	16.9000	+1.930%	3,648	+48.521%
2020-04-21	17.5000	17.7000	16.1000	16.5800	-3.098%	4,184	+51.387%
2020-04-17	17.5900	17.5900	17.0000	17.1100	+5.552%	1,123	+46.698%
2020-04-16	16.2100	16.2100	16.2100	16.2100	+0.808%	308	+54.843%
2020-04-15	16.2300	16.3400	16.0500	16.0800	-10.168%	1,681	+56.095%
2020-04-14	18.0000	18.0000	17.9000	17.9000	+4.252%	306	+40.223%
2020-04-13	17.8400	17.8400	15.7000	17.1700	-4.078%	7,484	+46.185%
2020-04-09	16.6200	19.2000	16.6200	17.9000	+14.013%	21,045	+40.223%
2020-04-08	13.9000	16.0600	13.9000	15.7000	+16.815%	17,051	+59.873%
2020-04-07	12.5000	13.8000	12.4400	13.4400	+9.714%	16,403	+86.756%
2020-04-06	10.6700	12.2500	10.6700	12.2500	+26.159%	20,851	+104.898%
2020-04-03	10.5200	11.0000	8.7800	9.7100	-5.361%	36,145	+158.496%
2020-04-02	10.9200	11.0000	10.2600	10.2600	-6.216%	10,155	+144.639%
2020-04-01	11.7200	11.8100	9.8100	10.9400	-14.196%	9,065	+129.433%
2020-03-31	12.5000	12.7500	12.0900	12.7500	+4.680%	4,339	+96.863%
2020-03-30	12.7600	12.9400	12.1800	12.1800	-7.376%	35,283	+106.076%
2020-03-27	12.4200	13.1800	12.2600	13.1500	+2.895%	20,391	+90.875%
2020-03-26	9.6000	12.8800	9.6000	12.7800	+42.000%	50,271	+96.401%
2020-03-25	7.7500	9.0500	7.7500	9.0000	+20.643%	9,129	+178.889%
2020-03-24	9.1800	9.3000	7.0500	7.4600	-20.128%	14,933	+236.461%
2020-03-23	13.2700	13.2800	7.7500	9.3400	-32.073%	15,630	+168.737%
2020-03-20	13.8600	14.1500	13.3800	13.7500	+1.852%	7,357	+82.545%
2020-03-19	7.5000	14.8600	7.5000	13.5000	+82.186%	29,111	+85.926%
2020-03-18	13.0200	13.0200	7.2000	7.4100	-48.755%	5,860	+238.731%
2020-03-17	17.2500	17.3400	14.4600	14.4600	-15.881%	6,990	+73.582%
2020-03-16	17.6600	17.6600	17.1900	17.1900	-3.100%	2,782	+46.015%
2020-03-13	18.0000	18.1600	17.5900	17.7400	-0.894%	2,401	+41.488%
2020-03-12	18.5500	18.7900	17.7200	17.9000	-11.342%	7,595	+40.223%
2020-03-11	20.6300	20.6300	20.1700	20.1900	-2.699%	7,879	+24.319%
2020-03-09	21.0900	21.0900	20.7500	20.7500	-3.712%	402	+20.964%
2020-03-06	21.5600	21.5600	21.5500	21.5500	-1.733%	600	+16.473%
2020-03-05	22.1400	22.1500	21.6600	21.9300	-2.229%	6,140	+14.455%
2020-03-04	22.2500	22.4300	22.2500	22.4300	-0.134%	5,284	+11.904%
2020-03-03	22.3800	22.4800	22.3800	22.4600	+0.944%	500	+11.754%
2020-03-02	22.0500	22.3500	22.0500	22.2500	+2.064%	2,800	+12.809%
2020-02-28	22.0000	22.0800	21.7100	21.8000	-2.330%	7,310	+15.138%
2020-02-27	22.5000	22.5400	22.1200	22.3200	-1.457%	10,062	+12.455%
2020-02-26	22.8700	22.8900	22.6500	22.6500	-1.005%	4,029	+10.817%
2020-02-25	22.8800	22.8800	22.8800	22.8800	-1.464%	200	+9.703%
2020-02-24	23.2700	23.3100	23.0800	23.2200	-0.981%	1,704	+8.096%
2020-02-21	23.4000	23.4600	23.3600	23.4500	0.000%	2,600	+7.036%
2020-02-20	23.2800	23.4500	23.2400	23.4500	+1.296%	3,882	+7.036%
2020-02-19	23.1200	23.1600	23.0500	23.1500	+0.696%	2,625	+8.423%
2020-02-18	23.0800	23.1200	22.9900	22.9900	+0.349%	3,930	+9.178%
2020-02-13	22.9500	22.9500	22.9100	22.9100	+0.219%	600	+9.559%
2020-02-12	22.8000	22.8600	22.8000	22.8600	-0.218%	5,670	+9.799%
2020-02-11	22.9100	22.9100	22.9100	22.9100	+0.659%	514	+9.559%
2020-02-10	22.9600	22.9600	22.7500	22.7600	-0.871%	5,294	+10.281%
2020-02-07	22.9400	22.9600	22.9400	22.9600	-0.087%	773	+9.321%
2020-02-06	22.9700	23.0400	22.9100	22.9800	+1.233%	7,622	+9.225%
2020-02-04	22.7500	22.7800	22.7000	22.7000	-0.351%	4,390	+10.573%
2020-02-03	22.7900	22.9600	22.7100	22.7800	0.000%	3,220	+10.184%
2020-01-31	22.6800	22.7800	22.6800	22.7800	+0.530%	9,904	+10.184%
2020-01-30	22.6600	22.7200	22.6600	22.6600	+0.711%	1,140	+10.768%
2020-01-28	22.5400	22.5400	22.4300	22.5000	-0.706%	1,001	+11.556%
2020-01-24	22.7000	22.7300	22.6000	22.6600	-0.570%	1,918	+10.768%
2020-01-22	22.7900	22.7900	22.7900	22.7900	0.000%	100	+10.136%
2020-01-17	22.7100	22.8500	22.7100	22.7900	-0.263%	1,356	+10.136%
2020-01-16	22.5400	22.8500	22.5400	22.8500	-0.044%	3,516	+9.847%
2020-01-15	22.7300	22.9400	22.7300	22.8600	+1.736%	2,496	+9.799%
2020-01-14	22.4800	22.6000	22.4700	22.4700	-0.133%	1,446	+11.704%
2020-01-10	22.4700	22.5000	22.4700	22.5000	+0.178%	800	+11.556%
2020-01-09	22.4600	22.4600	22.4600	22.4600	0.000%	351	+11.754%
2020-01-08	22.4900	22.4900	22.4600	22.4600	+0.089%	530	+11.754%
2020-01-07	22.5000	22.5000	22.4300	22.4400	+0.223%	2,625	+11.854%
2020-01-06	22.5000	22.5000	22.3900	22.3900	-0.356%	725	+12.104%
2020-01-03	22.5200	22.5200	22.4700	22.4700	-0.133%	1,817	+11.704%
2019-12-31	22.5200	22.5300	22.5000	22.5000	-0.442%	1,902	+11.556%
2019-12-30	22.6300	22.6300	22.5000	22.6000	-1.181%	3,360	+11.062%
2019-12-26	22.9700	22.9700	22.8700	22.8700	+0.351%	565	+9.751%
2019-12-24	22.8000	22.8000	22.7900	22.7900	0.000%	600	+10.136%
2019-12-23	22.7900	22.8300	22.7900	22.7900	+0.574%	7,040	+10.136%
2019-12-18	22.5600	22.6600	22.5600	22.6600	+0.666%	580	+10.768%
2019-12-13	22.5600	22.5600	22.1800	22.5100	+0.044%	1,280	+11.506%
2019-12-10	22.5000	22.5000	22.5000	22.5000	-0.750%	100	+11.556%
2019-12-06	22.6500	22.6700	22.6500	22.6700	+0.756%	3,225	+10.719%
2019-12-05	22.5500	22.5500	22.5000	22.5000	-0.925%	1,000	+11.556%
2019-12-02	22.7100	22.7100	22.7100	22.7100	+1.113%	432	+10.524%
2019-11-27	22.5000	22.6000	22.4600	22.4600	+0.763%	1,100	+11.754%
2019-11-26	22.4800	22.5200	22.2800	22.2900	+0.090%	4,300	+12.607%
2019-11-25	22.3500	22.4800	22.2200	22.2700	-0.269%	2,500	+12.708%
2019-11-21	22.3300	22.3300	22.3300	22.3300	0.000%	1,182	+12.405%
2019-11-20	22.1200	22.3300	22.1200	22.3300	+0.995%	1,800	+12.405%
2019-11-15	22.0200	22.1100	22.0200	22.1100	+0.227%	606	+13.523%
2019-11-14	22.0900	22.1000	22.0500	22.0600	-0.045%	1,500	+13.781%
2019-11-12	22.0700	22.0700	22.0700	22.0700	-0.136%	100	+13.729%
2019-11-11	22.1000	22.1000	22.1000	22.1000	+0.318%	329	+13.575%
2019-11-08	21.9600	22.1100	21.9200	22.0300	+0.732%	900	+13.936%
2019-11-07	21.8700	21.8700	21.8700	21.8700	+0.046%	221	+14.769%
2019-11-06	21.8600	21.8600	21.8600	21.8600	+0.737%	530	+14.822%
2019-11-05	21.7600	21.7600	21.7000	21.7000	-1.587%	2,450	+15.668%
2019-11-04	22.3800	22.3800	22.0500	22.0500	-0.316%	2,790	+13.832%
2019-11-01	22.2300	22.2300	22.1200	22.1200	+0.409%	1,000	+13.472%
2019-10-31	22.0300	22.0300	22.0300	22.0300	-0.407%	330	+13.936%
2019-10-30	22.1200	22.1200	22.0600	22.1200	+0.363%	800	+13.472%
2019-10-29	21.9500	22.0800	21.9500	22.0400	+0.364%	6,727	+13.884%
2019-10-28	21.9100	21.9600	21.9100	21.9600	+0.503%	560	+14.299%
2019-10-25	21.9000	21.9100	21.8500	21.8500	+0.046%	2,191	+14.874%
2019-10-24	21.8800	21.8800	21.8000	21.8400	+0.275%	3,047	+14.927%
2019-10-23	21.7900	21.7900	21.7800	21.7800	+0.461%	290	+15.243%
2019-10-21	21.6800	21.6800	21.6800	21.6800	+0.837%	100	+15.775%
2019-10-18	21.5000	21.5000	21.5000	21.5000	-0.830%	100	+16.744%
2019-10-17	21.6800	21.6800	21.6800	21.6800	0.000%	116	+15.775%
2019-10-15	21.6200	21.6800	21.5700	21.6800	+1.119%	4,003	+15.775%
2019-10-14	21.5000	21.5000	21.4400	21.4400	+0.047%	1,300	+17.071%
2019-10-10	21.4300	21.4300	21.4300	21.4300	+0.658%	100	+17.126%
2019-10-09	21.2000	21.3800	20.9800	21.2900	-0.931%	6,075	+17.896%
2019-10-08	21.4900	21.4900	21.4900	21.4900	+0.421%	1,000	+16.799%
2019-10-07	21.4000	21.4000	21.4000	21.4000	-0.047%	275	+17.290%
2019-10-04	21.3100	21.4100	21.2500	21.4100	-0.465%	1,180	+17.235%
2019-10-03	21.2900	21.5100	21.2900	21.5100	+0.749%	900	+16.690%
2019-10-02	21.3800	21.3800	21.3500	21.3500	+0.094%	1,379	+17.564%
2019-09-30	21.5800	21.5800	21.2500	21.3300	-1.705%	554	+17.675%
2019-09-27	21.8800	21.8800	21.7000	21.7000	-1.229%	1,058	+15.668%
2019-09-24	22.1000	22.1000	21.9700	21.9700	-1.832%	1,071	+14.247%
2019-09-23	21.9000	22.3800	21.9000	22.3800	+2.708%	1,500	+12.154%
2019-09-20	21.8000	21.8000	21.6900	21.7900	-0.092%	1,325	+15.190%
2019-09-19	21.9200	21.9200	21.8100	21.8100	+0.322%	500	+15.085%
2019-09-18	21.8100	21.8900	21.7400	21.7400	-0.458%	2,350	+15.455%
2019-09-17	21.8400	21.8400	21.8400	21.8400	-0.501%	595	+14.927%
2019-09-16	21.9500	21.9500	21.9500	21.9500	+1.292%	200	+14.351%
2019-09-13	21.5900	21.6700	21.5900	21.6700	+0.510%	600	+15.828%
2019-09-12	21.5800	21.5800	21.5300	21.5600	+0.795%	1,100	+16.419%
2019-09-11	21.4400	21.4400	21.3900	21.3900	-0.047%	2,200	+17.345%
2019-09-10	21.2900	21.5900	21.2900	21.4000	+1.470%	4,995	+17.290%
2019-09-09	21.1700	21.1700	21.0700	21.0900	+0.429%	1,300	+19.014%
2019-09-06	20.8000	21.0000	20.8000	21.0000	+0.191%	10,400	+19.524%
2019-09-05	20.7700	20.9600	20.7700	20.9600	+1.649%	1,500	+19.752%
2019-09-04	20.5900	20.8600	20.5800	20.6200	+0.146%	7,956	+21.726%
2019-09-03	20.5900	20.5900	20.4400	20.5900	+1.279%	5,550	+21.904%
2019-08-30	20.5100	20.5200	20.3100	20.3300	-0.974%	4,880	+23.463%
2019-08-29	20.6600	20.6600	20.5300	20.5300	-0.677%	1,450	+22.260%
2019-08-28	20.7100	20.7100	20.6600	20.6700	-1.525%	325	+21.432%
2019-08-27	20.9900	20.9900	20.9900	20.9900	-0.991%	200	+19.581%
2019-08-23	20.8400	21.4800	20.6100	21.2000	+1.630%	53,730	+18.396%
2019-08-22	21.0400	21.0500	20.7700	20.8600	-0.667%	2,700	+20.326%
2019-08-21	21.3400	21.3400	21.0000	21.0000	-1.777%	8,450	+19.524%
2019-08-15	21.5800	21.5900	21.3800	21.3800	-1.019%	2,730	+17.399%
2019-08-14	21.6000	21.6000	21.6000	21.6000	-0.781%	500	+16.204%
2019-08-13	21.7700	21.7700	21.7700	21.7700	-0.684%	100	+15.296%
2019-08-09	21.9200	21.9200	21.9200	21.9200	-0.949%	100	+14.507%
2019-08-08	22.2500	22.2500	22.0700	22.1300	+1.004%	476	+13.421%
2019-08-06	21.9800	21.9800	21.9100	21.9100	-1.306%	400	+14.560%
2019-08-05	22.1700	22.2000	22.0800	22.2000	-1.552%	2,470	+13.063%
2019-08-02	22.5400	22.5500	22.5400	22.5500	-0.221%	456	+11.308%
2019-08-01	22.5600	22.6000	22.5600	22.6000	-0.397%	1,200	+11.062%
2019-07-30	22.6900	22.6900	22.6900	22.6900	-0.044%	1,025	+10.621%
2019-07-29	22.6900	22.7100	22.6900	22.7000	+0.487%	1,360	+10.573%
2019-07-25	22.5900	22.5900	22.5900	22.5900	-0.309%	107	+11.111%
2019-07-24	22.6200	22.6600	22.6200	22.6600	+0.221%	835	+10.768%
2019-07-23	22.6100	22.6100	22.6100	22.6100	+0.400%	100	+11.013%
2019-07-22	22.5200	22.5200	22.5200	22.5200	-0.044%	677	+11.456%
2019-07-18	22.5300	22.5300	22.5300	22.5300	-0.310%	191	+11.407%
2019-07-17	22.5300	22.6000	22.4500	22.6000	-0.353%	4,238	+11.062%
2019-07-15	22.5600	22.6800	22.5600	22.6800	+0.354%	753	+10.670%
2019-07-12	22.5700	22.6000	22.5700	22.6000	+0.089%	1,600	+11.062%
2019-07-10	22.5800	22.5800	22.5800	22.5800	+1.803%	130	+11.160%
2019-07-08	22.1500	22.1800	22.0100	22.1800	+0.818%	2,900	+13.165%
2019-07-05	22.0000	22.0000	22.0000	22.0000	-0.677%	551	+14.091%
2019-06-28	22.2800	22.2800	22.1300	22.1500	+0.454%	1,050	+13.318%
2019-06-27	22.1600	22.1600	21.9000	22.0500	-0.451%	5,000	+13.832%
2019-06-25	22.1700	22.1700	22.1500	22.1500	-0.180%	1,300	+13.318%
2019-06-21	22.3400	22.3400	22.1900	22.1900	-0.805%	2,800	+13.114%
2019-06-20	22.3800	22.3800	22.3700	22.3700	-0.223%	900	+12.204%
2019-06-18	22.4200	22.4200	22.4200	22.4200	-0.178%	105	+11.954%
2019-06-17	22.5000	22.5000	22.4600	22.4600	-0.178%	1,112	+11.754%
2019-06-06	22.5000	22.5000	22.5000	22.5000	0.000%	400	+11.556%
2019-06-04	22.5000	22.5000	22.5000	22.5000	+0.402%	300	+11.556%

.dark-mode .mpg7qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpg7qc{ color: #333333; background-color: white; border: 2px solid #333333; }ANH/PBANWORTH MORTGAGE ASSETstock NYSE

ANH/PB
ANWORTH MORTGAGE ASSET
stock NYSE