Dark

ANH/PC
ANWORTH MORTGAGE ASSET CORP PF
stock NYSE

Inactive

Mar 19, 2021

25.15USD-0.120%(-0.03)2,677

Pre-market

0.00USD-100.000%(-25.18)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	25.1100	25.1510	25.1100	25.1497	-0.120%	2,677	0.000%
2021-03-18	25.1500	25.2000	25.1500	25.1800	+0.020%	8,328	-0.120%
2021-03-17	25.2000	25.2000	25.1600	25.1750	+0.028%	4,865	-0.100%
2021-03-16	25.1600	25.2000	25.1600	25.1680	+0.072%	4,123	-0.073%
2021-03-15	25.1650	25.1897	25.0800	25.1500	+0.040%	6,986	-0.001%
2021-03-12	25.0700	25.1400	25.0700	25.1399	+0.279%	4,986	+0.039%
2021-03-11	25.0600	25.1100	25.0500	25.0700	+0.040%	4,414	+0.318%
2021-03-10	25.0500	25.1340	24.9860	25.0600	+0.040%	18,891	+0.358%
2021-03-09	25.0000	25.0500	24.9625	25.0500	+0.240%	12,062	+0.398%
2021-03-08	25.1000	25.1050	24.9900	24.9900	+0.040%	3,169	+0.639%
2021-03-05	25.0500	25.1020	24.8200	24.9800	-0.557%	33,411	+0.679%
2021-03-04	25.1350	25.1501	25.1000	25.1200	-0.199%	1,259	+0.118%
2021-03-03	25.0600	25.1700	25.0300	25.1700	+0.479%	5,370	-0.081%
2021-03-02	25.0301	25.0500	25.0301	25.0500	+0.076%	1,807	+0.398%
2021-03-01	25.0100	25.0750	25.0100	25.0310	+0.084%	5,153	+0.474%
2021-02-26	25.0300	25.0750	25.0100	25.0100	-0.140%	2,734	+0.559%
2021-02-25	25.0828	25.1150	25.0100	25.0450	-0.219%	3,971	+0.418%
2021-02-24	25.1500	25.1500	25.0000	25.1000	-0.318%	6,557	+0.198%
2021-02-23	25.1500	25.1800	25.1203	25.1800	+0.119%	2,636	-0.120%
2021-02-22	25.1001	25.1800	25.1000	25.1500	0.000%	3,437	-0.001%
2021-02-19	25.1269	25.1900	25.1269	25.1500	-0.040%	4,780	-0.001%
2021-02-18	25.1500	25.1600	25.0500	25.1600	+0.040%	12,579	-0.041%
2021-02-17	25.1500	25.1801	25.1104	25.1500	-0.103%	16,486	-0.001%
2021-02-16	25.1800	25.2000	25.1500	25.1760	+0.523%	42,453	-0.104%
2021-02-12	24.8200	25.1000	24.8200	25.0450	+0.623%	11,481	+0.418%
2021-02-11	24.8650	24.9300	24.8400	24.8900	+0.282%	11,300	+1.043%
2021-02-10	24.8500	24.9000	24.6000	24.8200	-0.281%	19,738	+1.328%
2021-02-09	24.7800	24.9299	24.7800	24.8900	+0.444%	4,558	+1.043%
2021-02-08	24.7500	24.7800	24.2900	24.7800	+0.121%	12,920	+1.492%
2021-02-05	24.6900	24.7500	24.6500	24.7500	+0.610%	12,851	+1.615%
2021-02-04	24.7000	24.7000	24.6000	24.6000	-0.365%	3,825	+2.235%
2021-02-03	24.6199	24.6900	24.4814	24.6900	+0.837%	8,612	+1.862%
2021-02-02	24.6972	24.7387	24.4850	24.4850	-0.523%	19,354	+2.715%
2021-02-01	24.3000	24.7400	24.2900	24.6137	+1.083%	16,670	+2.178%
2021-01-29	24.4200	24.4300	24.2850	24.3500	-0.448%	3,506	+3.284%
2021-01-28	24.3100	24.5093	24.2400	24.4597	+0.574%	3,380	+2.821%
2021-01-27	24.2500	24.4900	24.2300	24.3200	+0.330%	5,099	+3.412%
2021-01-26	24.4200	24.4356	24.0200	24.2400	-0.859%	18,063	+3.753%
2021-01-25	24.5000	24.5000	24.4200	24.4500	-0.204%	2,127	+2.862%
2021-01-22	24.4100	24.5000	24.4098	24.5000	+0.376%	7,294	+2.652%
2021-01-21	24.3800	24.4200	24.3800	24.4082	+0.116%	10,530	+3.038%
2021-01-20	24.3500	24.4250	24.3500	24.3799	+0.115%	2,137	+3.158%
2021-01-19	24.3400	24.4200	24.3200	24.3519	+0.172%	11,054	+3.276%
2021-01-15	24.3100	24.3300	24.2350	24.3100	+0.289%	4,137	+3.454%
2021-01-14	24.2700	24.3400	24.2400	24.2400	-0.082%	6,736	+3.753%
2021-01-13	24.3000	24.3000	24.2231	24.2600	-0.083%	6,565	+3.667%
2021-01-12	24.2700	24.3399	24.2500	24.2801	-0.082%	6,929	+3.582%
2021-01-11	24.2650	24.3150	24.2527	24.3000	+0.165%	4,290	+3.497%
2021-01-08	24.3200	24.3500	24.2600	24.2600	+0.041%	6,674	+3.667%
2021-01-07	24.2300	24.3499	24.2300	24.2500	-0.001%	3,720	+3.710%
2021-01-06	24.2400	24.2940	24.2300	24.2503	+0.084%	8,941	+3.709%
2021-01-05	24.4300	24.4300	24.2300	24.2300	-0.178%	11,220	+3.796%
2021-01-04	24.4300	24.4750	24.2500	24.2732	-0.642%	10,596	+3.611%
2020-12-31	24.4782	24.6000	24.3750	24.4300	0.000%	7,146	+2.946%
2020-12-30	24.7400	24.7400	24.4300	24.4300	-2.163%	9,750	+2.946%
2020-12-29	24.8400	25.0000	24.8400	24.9700	-0.120%	6,346	+0.720%
2020-12-28	24.9900	25.0000	24.9025	25.0000	+0.080%	13,994	+0.599%
2020-12-24	24.8900	24.9800	24.8000	24.9800	+0.664%	7,761	+0.679%
2020-12-23	24.6800	24.8700	24.6800	24.8153	+0.467%	9,840	+1.348%
2020-12-22	24.7400	24.7400	24.6000	24.7000	+0.407%	9,240	+1.821%
2020-12-21	24.8500	24.8500	24.6000	24.6000	-0.203%	20,724	+2.235%
2020-12-18	24.7600	24.7916	24.6500	24.6500	-0.162%	9,119	+2.027%
2020-12-17	24.7300	24.8500	24.6900	24.6900	-0.081%	16,079	+1.862%
2020-12-16	24.7600	24.8500	24.7100	24.7100	-0.182%	19,806	+1.779%
2020-12-15	24.8100	24.8200	24.7200	24.7550	-0.101%	21,289	+1.594%
2020-12-14	24.8400	24.9422	24.7200	24.7800	+0.937%	118,892	+1.492%
2020-12-11	24.2500	24.5500	24.2500	24.5500	+1.279%	5,901	+2.443%
2020-12-10	24.4500	24.5500	24.2100	24.2400	-0.737%	27,522	+3.753%
2020-12-09	24.4700	24.6000	24.4100	24.4200	-0.164%	18,170	+2.988%
2020-12-08	24.7500	24.7500	24.2500	24.4600	-0.691%	37,227	+2.820%
2020-12-07	25.0100	25.0100	24.5000	24.6301	+3.012%	162,589	+2.110%
2020-12-04	24.1440	24.1794	23.9000	23.9100	-0.167%	8,195	+5.185%
2020-12-03	24.1200	24.3000	23.9000	23.9500	-0.664%	8,762	+5.009%
2020-12-02	24.0500	24.2205	24.0500	24.1100	-0.166%	8,236	+4.312%
2020-12-01	24.0000	24.3150	24.0000	24.1500	+0.207%	18,113	+4.140%
2020-11-30	24.3600	24.4400	23.9000	24.1000	-0.124%	12,530	+4.356%
2020-11-27	23.5000	24.4900	23.4000	24.1300	+3.252%	23,875	+4.226%
2020-11-25	23.3000	23.4500	23.2900	23.3700	-0.128%	3,651	+7.615%
2020-11-24	23.3000	23.4500	23.2400	23.4000	+0.386%	6,304	+7.477%
2020-11-23	23.4000	23.4000	23.0600	23.3100	-0.427%	7,489	+7.892%
2020-11-20	23.2100	23.5000	23.2100	23.4100	+0.949%	7,151	+7.431%
2020-11-19	23.1800	23.2500	22.9600	23.1900	+1.002%	16,799	+8.451%
2020-11-18	22.3700	23.4900	22.3700	22.9600	+4.411%	54,105	+9.537%
2020-11-17	21.9300	22.0400	21.7100	21.9900	+0.228%	3,691	+14.369%
2020-11-16	21.7100	21.9500	21.5100	21.9400	+1.153%	13,631	+14.629%
2020-11-13	21.5400	21.9500	21.4200	21.6900	+0.884%	4,209	+15.951%
2020-11-12	21.5200	21.5200	21.5000	21.5000	-0.093%	748	+16.975%
2020-11-11	21.5500	21.6000	21.5000	21.5200	-0.093%	2,962	+16.867%
2020-11-10	21.6000	21.6000	21.5200	21.5400	+0.139%	1,711	+16.758%
2020-11-09	21.4300	21.5700	21.4300	21.5100	+1.033%	2,062	+16.921%
2020-11-06	21.2800	21.5000	21.2800	21.2900	-0.746%	6,327	+18.129%
2020-11-05	21.5900	21.5900	21.3900	21.4500	-0.047%	4,721	+17.248%
2020-11-04	21.4100	21.5000	21.3900	21.4600	+0.327%	2,545	+17.193%
2020-11-03	21.1000	21.3900	20.9900	21.3900	-0.373%	5,469	+17.577%
2020-11-02	21.3200	21.5000	21.1500	21.4700	+1.035%	4,695	+17.139%
2020-10-30	21.3400	21.3400	21.2000	21.2500	-1.529%	700	+18.352%
2020-10-29	21.2500	21.5800	21.2200	21.5800	+0.935%	2,015	+16.542%
2020-10-28	21.5000	21.5000	21.2000	21.3800	-0.047%	3,340	+17.632%
2020-10-27	21.3700	21.5000	21.2500	21.3900	+0.659%	4,254	+17.577%
2020-10-26	21.5000	21.5000	21.2500	21.2500	-0.794%	963	+18.352%
2020-10-23	21.3500	21.4200	21.3500	21.4200	+0.328%	306	+17.412%
2020-10-22	21.3000	21.3500	21.3000	21.3500	-0.882%	319	+17.797%
2020-10-21	21.3500	21.5400	21.2600	21.5400	-0.046%	2,005	+16.758%
2020-10-20	21.3100	21.6700	21.2600	21.5500	-0.093%	3,639	+16.704%
2020-10-19	21.7000	21.7000	21.2600	21.5700	+1.506%	5,313	+16.596%
2020-10-16	21.3000	21.7000	21.2100	21.2500	0.000%	4,766	+18.352%
2020-10-15	21.2000	21.2500	21.2000	21.2500	0.000%	255	+18.352%
2020-10-14	21.1800	21.2500	21.1800	21.2500	+0.283%	1,412	+18.352%
2020-10-13	21.1700	21.2600	21.1500	21.1900	0.000%	3,543	+18.687%
2020-10-12	21.2700	21.3000	21.1700	21.1900	+0.094%	15,444	+18.687%
2020-10-09	21.2200	21.2200	21.1600	21.1700	-0.517%	3,068	+18.799%
2020-10-08	21.2800	21.2800	21.2100	21.2800	+0.236%	9,300	+18.185%
2020-10-07	21.2800	21.2800	21.1200	21.2300	-0.047%	1,402	+18.463%
2020-10-06	21.2800	21.3100	21.0100	21.2400	-0.701%	5,991	+18.407%
2020-10-05	21.2700	21.4300	21.1800	21.3900	-0.280%	3,848	+17.577%
2020-10-02	21.3500	21.4600	21.2200	21.4500	-0.325%	8,419	+17.248%
2020-10-01	21.5100	21.5200	21.5000	21.5200	-0.463%	2,618	+16.867%
2020-09-30	21.6200	21.6200	21.5100	21.6200	0.000%	4,075	+16.326%
2020-09-29	21.5700	21.8600	21.5100	21.6200	-2.172%	2,992	+16.326%
2020-09-28	22.0800	22.1300	22.0400	22.1000	+0.546%	2,636	+13.800%
2020-09-25	22.2000	22.2000	21.7500	21.9800	-1.743%	2,283	+14.421%
2020-09-24	21.8700	22.3700	21.6800	22.3700	+2.851%	1,300	+12.426%
2020-09-23	22.2000	22.2000	21.7000	21.7500	-2.027%	5,723	+15.631%
2020-09-22	21.7200	22.3000	21.7200	22.2000	+2.022%	4,613	+13.287%
2020-09-21	21.9000	21.9100	21.7400	21.7600	-0.866%	4,781	+15.578%
2020-09-18	22.0000	22.0000	21.9100	21.9500	-0.227%	2,701	+14.577%
2020-09-17	21.9500	22.0000	21.9500	22.0000	+0.228%	1,000	+14.317%
2020-09-16	21.9900	22.0100	21.9000	21.9500	+0.458%	4,001	+14.577%
2020-09-15	21.6600	21.9800	21.6100	21.8500	+0.275%	8,453	+15.102%
2020-09-14	21.9000	21.9000	21.7000	21.7900	+1.020%	958	+15.419%
2020-09-11	21.7200	21.7600	21.3500	21.5700	-0.691%	1,565	+16.596%
2020-09-10	21.7500	21.7500	21.7200	21.7200	-0.777%	1,334	+15.791%
2020-09-09	21.7000	21.9800	21.6900	21.8900	+1.202%	5,002	+14.891%
2020-09-08	21.5900	21.6300	21.2700	21.6300	-1.233%	2,344	+16.272%
2020-09-04	21.1800	22.0000	21.1800	21.9000	+0.459%	6,441	+14.839%
2020-09-03	21.9600	21.9600	21.6100	21.8000	-0.774%	2,865	+15.366%
2020-09-02	21.9700	21.9700	21.9700	21.9700	+0.365%	268	+14.473%
2020-09-01	22.0000	22.0800	21.8700	21.8900	+0.183%	3,650	+14.891%
2020-08-31	22.0000	22.0000	21.5500	21.8500	-1.131%	4,651	+15.102%
2020-08-28	21.8800	22.1000	21.8800	22.1000	+0.546%	200	+13.800%
2020-08-27	21.6600	21.9800	21.6600	21.9800	-0.045%	9,135	+14.421%
2020-08-26	21.3000	21.9900	21.2900	21.9900	+3.288%	9,834	+14.369%
2020-08-25	21.3100	21.4400	21.2000	21.2900	-0.792%	5,151	+18.129%
2020-08-24	21.7100	21.7100	21.4600	21.4600	-1.152%	3,683	+17.193%
2020-08-21	21.4000	21.7100	21.3500	21.7100	+0.509%	1,151	+15.844%
2020-08-20	21.4700	21.6000	21.4000	21.6000	-0.826%	5,964	+16.434%
2020-08-19	21.5900	21.7800	21.4700	21.7800	+0.927%	2,420	+15.472%
2020-08-18	21.1700	21.6000	21.1500	21.5800	-0.918%	4,396	+16.542%
2020-08-17	21.3500	21.8000	21.3500	21.7800	+0.138%	1,856	+15.472%
2020-08-14	21.7400	21.7500	21.6700	21.7500	+1.399%	1,455	+15.631%
2020-08-13	21.3500	21.5500	21.3000	21.4500	+0.704%	7,880	+17.248%
2020-08-12	21.3000	21.3000	21.2300	21.3000	+0.472%	3,270	+18.074%
2020-08-11	21.3200	21.3200	21.2000	21.2000	0.000%	2,447	+18.631%
2020-08-10	21.3300	21.4400	21.0000	21.2000	-1.852%	7,909	+18.631%
2020-08-07	21.6000	21.6000	21.6000	21.6000	+4.247%	152	+16.434%
2020-08-06	20.6500	20.8000	20.6500	20.7200	0.000%	2,429	+21.379%
2020-08-05	20.4100	20.7200	20.4100	20.7200	+1.519%	4,027	+21.379%
2020-08-04	20.7700	20.9500	20.3500	20.4100	-1.969%	11,222	+23.222%
2020-08-03	20.8400	20.9500	20.8200	20.8200	0.000%	4,954	+20.796%
2020-07-31	20.8200	20.8200	20.8200	20.8200	+0.048%	937	+20.796%
2020-07-30	20.7800	20.8400	20.4200	20.8100	-0.192%	5,018	+20.854%
2020-07-29	20.7400	20.8500	20.7000	20.8500	+0.725%	5,541	+20.622%
2020-07-28	20.7100	20.7600	20.5500	20.7000	0.000%	4,506	+21.496%
2020-07-27	20.6900	20.7000	20.5500	20.7000	-0.097%	2,012	+21.496%
2020-07-24	20.7200	20.7200	20.7200	20.7200	-0.145%	536	+21.379%
2020-07-23	20.5500	20.7500	20.5500	20.7500	-0.192%	3,961	+21.203%
2020-07-22	20.8700	20.8700	20.3000	20.7900	-0.336%	1,694	+20.970%
2020-07-21	20.2100	20.9000	19.9100	20.8600	+3.216%	3,144	+20.564%
2020-07-20	20.2100	20.2100	20.2100	20.2100	0.000%	105	+24.442%
2020-07-17	20.2100	20.2100	20.1600	20.2100	+0.050%	392	+24.442%
2020-07-16	19.8500	20.2000	19.8500	20.2000	+1.051%	3,849	+24.503%
2020-07-15	19.6100	19.9900	19.6100	19.9900	+1.215%	15,249	+25.811%
2020-07-14	19.6300	19.8100	19.6300	19.7500	-0.253%	3,269	+27.340%
2020-07-13	19.6100	19.8200	19.6100	19.8000	-0.252%	14,319	+27.019%
2020-07-10	20.0500	20.0500	19.4100	19.8500	-0.998%	31,284	+26.699%
2020-07-09	20.0500	20.1300	20.0000	20.0500	0.000%	3,600	+25.435%
2020-07-08	19.9000	20.1000	19.6300	20.0500	+0.050%	3,399	+25.435%
2020-07-07	20.0000	20.0400	20.0000	20.0400	-0.546%	1,622	+25.498%
2020-07-06	20.2300	20.2300	20.0000	20.1500	-0.395%	5,027	+24.812%
2020-07-02	20.1000	20.2300	20.1000	20.2300	-0.590%	1,564	+24.319%
2020-07-01	20.0000	20.4200	19.8500	20.3500	-0.586%	4,519	+23.586%
2020-06-30	19.5000	20.5500	19.0800	20.4700	+1.437%	16,125	+22.861%
2020-06-29	20.2500	20.2800	19.9500	20.1800	-2.747%	6,957	+24.627%
2020-06-26	20.7000	21.0000	20.6000	20.7500	-1.519%	5,140	+21.203%
2020-06-25	20.7400	21.1500	20.7400	21.0700	+0.143%	3,993	+19.363%
2020-06-24	20.9100	21.0500	20.5200	21.0400	+0.143%	3,358	+19.533%
2020-06-23	21.0500	21.0800	21.0100	21.0100	+0.048%	1,875	+19.703%
2020-06-22	20.6000	21.0500	20.6000	21.0000	-0.850%	4,231	+19.760%
2020-06-19	20.8000	21.2000	20.8000	21.1800	+0.857%	4,841	+18.743%
2020-06-18	20.6600	21.2000	20.6500	21.0000	-0.850%	5,698	+19.760%
2020-06-17	20.9000	21.1800	20.9000	21.1800	+0.618%	819	+18.743%
2020-06-16	21.1500	21.2000	21.0500	21.0500	+0.766%	4,452	+19.476%
2020-06-15	20.7500	20.8900	20.6900	20.8900	-0.524%	7,222	+20.391%
2020-06-12	20.9900	21.0000	20.6100	21.0000	+2.489%	7,912	+19.760%
2020-06-11	21.9400	21.9400	20.3200	20.4900	-7.619%	10,871	+22.741%
2020-06-10	22.0000	23.1600	21.7300	22.1800	+0.956%	17,470	+13.389%
2020-06-09	22.2500	22.5600	21.8500	21.9700	-1.920%	14,751	+14.473%
2020-06-08	21.8900	22.4000	21.8400	22.4000	+2.989%	9,795	+12.275%
2020-06-05	21.1100	21.9000	21.1100	21.7500	+1.210%	8,636	+15.631%
2020-06-04	21.0000	21.4900	20.8800	21.4900	+2.333%	9,566	+17.030%
2020-06-03	20.9000	21.0000	20.4800	21.0000	+1.205%	2,132	+19.760%
2020-06-02	20.7000	20.7500	20.1000	20.7500	0.000%	4,987	+21.203%
2020-06-01	20.8800	20.9400	20.0000	20.7500	+1.220%	2,886	+21.203%
2020-05-29	20.6000	20.6200	20.3100	20.5000	-0.485%	2,413	+22.681%
2020-05-28	20.8800	20.9600	20.6000	20.6000	-0.483%	3,828	+22.086%
2020-05-27	20.8300	20.8300	20.3100	20.7000	+0.194%	9,267	+21.496%
2020-05-26	21.0000	21.0000	20.2000	20.6600	+0.780%	2,230	+21.731%
2020-05-22	19.8000	20.5000	19.4100	20.5000	-0.534%	4,264	+22.681%
2020-05-21	21.8900	21.8900	19.4100	20.6100	0.000%	5,801	+22.027%
2020-05-20	19.9500	20.6100	19.4500	20.6100	+3.308%	11,784	+22.027%
2020-05-19	19.8200	20.0500	19.2200	19.9500	+0.554%	9,369	+26.064%
2020-05-18	19.0500	19.8400	19.0000	19.8400	+3.874%	10,794	+26.763%
2020-05-15	19.1100	19.2500	18.9700	19.1000	+0.473%	4,257	+31.674%
2020-05-14	18.2700	19.2500	18.0600	19.0100	+1.117%	9,142	+32.297%
2020-05-13	19.1500	19.2800	18.0000	18.8000	-1.053%	6,407	+33.775%
2020-05-12	19.0900	19.5900	19.0000	19.0000	0.000%	11,199	+32.367%
2020-05-11	19.2400	19.4000	18.9900	19.0000	-0.524%	7,583	+32.367%
2020-05-08	18.9500	19.2500	18.9500	19.1000	-0.779%	10,668	+31.674%
2020-05-07	19.2000	19.4800	18.9600	19.2500	+0.260%	7,207	+30.648%
2020-05-06	19.2000	19.2000	18.8800	19.2000	0.000%	9,109	+30.988%
2020-05-05	19.0000	19.5000	18.9500	19.2000	+1.319%	8,013	+30.988%
2020-05-04	18.5000	19.0000	18.5000	18.9500	-0.263%	5,375	+32.716%
2020-05-01	18.9800	19.4900	18.3800	19.0000	-3.504%	8,881	+32.367%
2020-04-30	19.4100	19.7100	19.0100	19.6900	+0.204%	4,152	+27.728%
2020-04-29	18.9900	19.9800	18.9900	19.6500	+4.521%	33,922	+27.988%
2020-04-28	18.4000	18.8700	18.4000	18.8000	+2.732%	8,768	+33.775%
2020-04-27	18.3000	18.4100	17.5200	18.3000	+0.274%	4,175	+37.430%
2020-04-24	18.2000	18.3000	18.0000	18.2500	+0.275%	8,172	+37.807%
2020-04-23	18.3000	18.3900	18.1100	18.2000	-0.546%	4,695	+38.185%
2020-04-22	17.2600	18.3000	17.2600	18.3000	+4.571%	25,641	+37.430%
2020-04-21	16.6500	17.6000	16.1800	17.5000	+0.172%	10,049	+43.713%
2020-04-20	17.9800	17.9800	17.2100	17.4700	-3.320%	15,857	+43.959%
2020-04-17	18.4000	18.7400	17.4700	18.0700	-0.660%	20,689	+39.179%
2020-04-16	18.0900	18.1900	17.0000	18.1900	+0.110%	9,369	+38.261%
2020-04-15	17.8400	18.1700	17.4000	18.1700	-1.357%	10,530	+38.413%
2020-04-14	18.1100	18.4200	17.8400	18.4200	+0.491%	13,000	+36.535%
2020-04-13	19.0000	19.0000	18.2100	18.3300	-4.031%	17,790	+37.205%
2020-04-09	18.3600	19.6200	18.3000	19.1000	+7.606%	26,723	+31.674%
2020-04-08	16.1000	17.9800	15.9000	17.7500	+13.202%	28,086	+41.688%
2020-04-07	15.0000	16.8600	14.9500	15.6800	+10.813%	16,232	+60.393%
2020-04-06	11.5800	14.1500	11.5800	14.1500	+34.378%	21,496	+77.736%
2020-04-03	10.8500	11.1600	8.9900	10.5300	-4.792%	10,279	+138.839%
2020-04-02	9.4100	11.0800	9.4100	11.0600	+5.837%	17,707	+127.393%
2020-04-01	11.8000	12.4600	10.1800	10.4500	-20.290%	34,318	+140.667%
2020-03-31	12.1500	13.1300	12.1000	13.1100	-0.682%	20,650	+91.836%
2020-03-30	14.2500	14.3100	12.0000	13.2000	-10.204%	27,395	+90.528%
2020-03-27	13.3500	15.5000	13.3500	14.7000	+13.953%	54,039	+71.086%
2020-03-26	9.2200	15.5400	9.2200	12.9000	+40.065%	82,320	+94.959%
2020-03-25	7.6600	10.0000	7.6600	9.2100	+20.392%	69,962	+173.069%
2020-03-24	9.4000	9.4900	6.6400	7.6500	-20.971%	90,511	+228.754%
2020-03-23	16.5000	16.5000	8.0400	9.6800	-43.059%	77,998	+159.811%
2020-03-20	17.5400	17.9700	16.1400	17.0000	-1.563%	14,452	+47.939%
2020-03-19	11.5200	17.5000	8.5000	17.2700	+43.917%	51,960	+45.627%
2020-03-18	16.9000	16.9000	5.5000	12.0000	-26.829%	93,381	+109.581%
2020-03-17	17.0400	17.6000	16.3700	16.4000	-5.202%	21,369	+53.352%
2020-03-16	16.7400	19.2800	16.7400	17.3000	-21.826%	22,335	+45.374%
2020-03-13	18.2900	22.1300	18.2900	22.1300	+17.901%	27,229	+13.645%
2020-03-12	22.3500	22.3500	16.2900	18.7700	-16.763%	83,437	+33.989%
2020-03-11	24.3600	24.4100	22.0100	22.5500	-8.034%	19,054	+11.529%
2020-03-10	24.7000	24.9100	24.3200	24.5200	-1.802%	13,793	+2.568%
2020-03-09	24.8000	24.9700	23.1700	24.9700	-1.460%	14,406	+0.720%
2020-03-06	25.2400	25.3400	25.0200	25.3400	+0.039%	17,834	-0.751%
2020-03-05	25.3300	25.3400	25.2100	25.3300	-0.039%	7,405	-0.712%
2020-03-04	25.3400	25.3600	25.2800	25.3400	-0.039%	7,951	-0.751%
2020-03-03	25.1600	25.3600	25.1600	25.3500	+0.996%	14,909	-0.790%
2020-03-02	24.9000	25.3700	24.9000	25.1000	-0.119%	15,352	+0.198%
2020-02-28	25.0500	25.2000	24.7300	25.1300	-0.080%	28,656	+0.078%
2020-02-27	25.4000	25.4000	24.8500	25.1500	-1.062%	17,400	-0.001%
2020-02-26	25.4500	25.4500	25.4100	25.4200	-0.118%	2,107	-1.063%
2020-02-25	25.4600	25.5600	25.4500	25.4500	+0.039%	10,580	-1.180%
2020-02-24	25.4700	25.4700	25.4200	25.4400	-0.274%	4,343	-1.141%
2020-02-21	25.4700	25.5500	25.4600	25.5100	+0.157%	12,975	-1.412%
2020-02-20	25.4900	25.5200	25.4700	25.4700	+0.039%	3,288	-1.258%
2020-02-19	25.4500	25.5100	25.4500	25.4600	+0.079%	1,953	-1.219%
2020-02-18	25.4400	25.4500	25.4000	25.4400	-0.039%	2,312	-1.141%
2020-02-14	25.4600	25.5200	25.4500	25.4500	+0.157%	1,340	-1.180%
2020-02-13	25.4300	25.4600	25.4100	25.4100	-0.039%	9,928	-1.024%
2020-02-12	25.4500	25.5100	25.4200	25.4200	+0.079%	3,347	-1.063%
2020-02-11	25.4400	25.5500	25.4000	25.4000	-0.039%	10,759	-0.985%
2020-02-10	25.4200	25.4400	25.4000	25.4100	-0.118%	20,768	-1.024%
2020-02-07	25.4100	25.4400	25.4100	25.4400	+0.039%	600	-1.141%
2020-02-06	25.4300	25.4400	25.4100	25.4300	-0.039%	2,865	-1.102%
2020-02-05	25.4300	25.4800	25.4300	25.4400	+0.039%	13,286	-1.141%
2020-02-04	25.4100	25.4700	25.4100	25.4300	-0.079%	2,145	-1.102%
2020-02-03	25.4100	25.4900	25.4000	25.4500	-0.039%	3,300	-1.180%
2020-01-31	25.4400	25.4600	25.4000	25.4600	+0.079%	2,450	-1.219%
2020-01-30	25.4900	25.4900	25.4000	25.4400	-0.157%	5,983	-1.141%
2020-01-29	25.4900	25.4900	25.4800	25.4800	+0.157%	2,705	-1.296%
2020-01-28	25.4100	25.4800	25.3900	25.4400	+0.118%	6,007	-1.141%
2020-01-27	25.3500	25.4800	25.3500	25.4100	-0.039%	2,148	-1.024%
2020-01-24	25.4000	25.5200	25.3400	25.4200	-0.118%	10,689	-1.063%
2020-01-23	25.5400	25.5500	25.4500	25.4500	-0.196%	15,551	-1.180%
2020-01-22	25.4900	25.5500	25.4700	25.5000	+0.039%	5,726	-1.374%
2020-01-17	25.5200	25.5200	25.4600	25.4900	-0.118%	4,146	-1.335%
2020-01-16	25.4100	25.5200	25.3700	25.5200	+0.512%	5,025	-1.451%
2020-01-15	25.3900	25.4500	25.3500	25.3900	0.000%	35,777	-0.946%
2020-01-14	25.3900	25.4000	25.3800	25.3900	-0.039%	20,059	-0.946%
2020-01-13	25.3900	25.4000	25.3800	25.4000	+0.039%	14,440	-0.985%
2020-01-10	25.4000	25.4000	25.3900	25.3900	-0.039%	3,572	-0.946%
2020-01-09	25.3900	25.4000	25.3800	25.4000	+0.079%	1,700	-0.985%
2020-01-08	25.3800	25.3900	25.3600	25.3800	0.000%	3,197	-0.907%
2020-01-07	25.4000	25.4000	25.3700	25.3800	0.000%	2,063	-0.907%
2020-01-06	25.3500	25.4000	25.3500	25.3800	+0.118%	9,147	-0.907%
2020-01-03	25.3500	25.3500	25.3100	25.3500	+0.079%	3,555	-0.790%
2020-01-02	25.3500	25.3500	25.3300	25.3300	0.000%	656	-0.712%
2019-12-31	25.3000	25.3900	25.3000	25.3300	-0.158%	2,331	-0.712%
2019-12-30	25.6800	25.6800	25.3600	25.3700	-1.552%	10,988	-0.868%
2019-12-27	25.7600	25.7700	25.7300	25.7700	+0.039%	2,613	-2.407%
2019-12-26	25.7400	25.7600	25.7400	25.7600	+0.078%	2,641	-2.369%
2019-12-24	25.7600	25.7600	25.7400	25.7400	+0.039%	922	-2.293%
2019-12-23	25.7100	25.7600	25.7100	25.7300	-0.116%	2,211	-2.255%
2019-12-20	25.7800	25.7800	25.7000	25.7600	+0.156%	1,845	-2.369%
2019-12-19	25.7300	25.7300	25.7200	25.7200	+0.039%	1,201	-2.217%
2019-12-18	25.6400	25.7500	25.6400	25.7100	+0.117%	800	-2.179%
2019-12-17	25.6800	25.6800	25.6400	25.6800	0.000%	8,166	-2.065%
2019-12-16	25.6200	25.6800	25.6200	25.6800	+0.312%	3,123	-2.065%
2019-12-13	25.6000	25.6000	25.6000	25.6000	0.000%	299	-1.759%
2019-12-12	25.6100	25.6100	25.5800	25.6000	-0.039%	5,041	-1.759%
2019-12-11	25.6100	25.6100	25.5900	25.6100	0.000%	1,050	-1.797%
2019-12-10	25.5900	25.6100	25.5800	25.6100	+0.039%	1,534	-1.797%
2019-12-09	25.6000	25.6000	25.6000	25.6000	0.000%	1,049	-1.759%
2019-12-06	25.5900	25.6000	25.5900	25.6000	0.000%	511	-1.759%
2019-12-05	25.6900	25.7000	25.5100	25.6000	-0.505%	5,156	-1.759%
2019-12-02	25.8000	25.8000	25.6800	25.7300	+0.117%	1,426	-2.255%
2019-11-27	25.7400	25.7400	25.6900	25.7000	-0.194%	2,180	-2.141%
2019-11-26	25.6100	25.7800	25.6100	25.7500	+0.547%	12,411	-2.331%
2019-11-25	25.6100	25.6400	25.5600	25.6100	+0.039%	4,775	-1.797%
2019-11-22	25.5600	25.6000	25.5600	25.6000	+0.156%	2,985	-1.759%
2019-11-21	25.5400	25.5600	25.5400	25.5600	-0.039%	1,995	-1.605%
2019-11-20	25.5200	25.6100	25.5200	25.5700	+0.117%	3,312	-1.644%
2019-11-19	25.5300	25.5400	25.5100	25.5400	-0.039%	2,296	-1.528%
2019-11-18	25.5200	25.5500	25.5100	25.5500	+0.353%	1,050	-1.567%
2019-11-15	25.4600	25.5000	25.4600	25.4600	-0.118%	2,367	-1.219%
2019-11-14	25.5400	25.5400	25.4400	25.4900	+0.433%	1,995	-1.335%
2019-11-13	25.5300	25.5300	25.3800	25.3800	-0.314%	2,350	-0.907%
2019-11-12	25.4600	25.4600	25.4600	25.4600	+0.039%	225	-1.219%
2019-11-11	25.4800	25.4800	25.4500	25.4500	0.000%	300	-1.180%
2019-11-08	25.4200	25.4500	25.3600	25.4500	+0.315%	14,810	-1.180%
2019-11-07	25.4000	25.4100	25.3700	25.3700	-0.118%	3,858	-0.868%
2019-11-06	25.4200	25.4200	25.3600	25.4000	+0.079%	3,966	-0.985%
2019-11-05	25.4100	25.4500	25.3800	25.3800	-0.079%	9,411	-0.907%
2019-11-04	25.4100	25.4300	25.3700	25.4000	-0.196%	2,050	-0.985%
2019-11-01	25.4500	25.4500	25.3900	25.4500	+0.157%	2,100	-1.180%
2019-10-31	25.4400	25.4500	25.4100	25.4100	+0.197%	4,115	-1.024%
2019-10-30	25.3900	25.4500	25.3000	25.3600	-0.118%	5,666	-0.829%
2019-10-29	25.4500	25.4500	25.3500	25.3900	-0.275%	12,499	-0.946%
2019-10-28	25.4500	25.4600	25.4500	25.4600	+0.039%	580	-1.219%
2019-10-25	25.4600	25.5000	25.4500	25.4500	+0.276%	884	-1.180%
2019-10-24	25.4000	25.4000	25.3800	25.3800	0.000%	1,109	-0.907%
2019-10-23	25.3500	25.5100	25.3500	25.3800	-0.118%	1,705	-0.907%
2019-10-22	25.3600	25.4800	25.3600	25.4100	+0.079%	3,957	-1.024%
2019-10-18	25.4900	25.5000	25.3700	25.3900	-0.353%	2,732	-0.946%
2019-10-17	25.4500	25.4900	25.4500	25.4800	+0.118%	7,202	-1.296%
2019-10-16	25.5000	25.5000	25.3600	25.4500	+0.276%	2,087	-1.180%
2019-10-15	25.4000	25.4100	25.3800	25.3800	+0.039%	2,073	-0.907%
2019-10-14	25.3700	25.3700	25.3700	25.3700	-0.118%	116	-0.868%
2019-10-11	25.4000	25.4000	25.4000	25.4000	+0.158%	125	-0.985%
2019-10-10	25.4000	25.4000	25.2500	25.3600	+0.237%	5,000	-0.829%
2019-10-09	25.3500	25.3500	25.2600	25.3000	-0.394%	2,769	-0.594%
2019-10-08	25.3000	25.4000	25.2700	25.4000	+0.395%	4,000	-0.985%
2019-10-07	25.2800	25.3000	25.2500	25.3000	+0.040%	2,815	-0.594%
2019-10-04	25.2200	25.2900	25.2100	25.2900	+0.040%	3,366	-0.555%
2019-10-03	25.2800	25.2900	25.2800	25.2800	-0.040%	1,100	-0.515%
2019-10-02	25.2500	25.2900	25.2200	25.2900	+0.158%	3,675	-0.555%
2019-10-01	25.2900	25.3100	25.2500	25.2500	+0.159%	2,225	-0.397%
2019-09-30	25.2000	25.3500	25.2000	25.2100	+0.079%	5,050	-0.239%
2019-09-27	25.4700	25.4700	25.1900	25.1900	-2.326%	12,406	-0.160%
2019-09-26	25.7600	25.7900	25.7300	25.7900	+0.116%	5,627	-2.483%
2019-09-25	25.7300	25.7600	25.7300	25.7600	+0.117%	1,183	-2.369%
2019-09-24	25.6300	25.7300	25.6100	25.7300	0.000%	1,300	-2.255%

.dark-mode .hMknfG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMknfG{ color: #333333; background-color: white; border: 2px solid #333333; }ANH/PCANWORTH MORTGAGE ASSET CORP PFstock NYSE

ANH/PC
ANWORTH MORTGAGE ASSET CORP PF
stock NYSE