Anworth Mortgage Asset Corporation (ANH) Historical Stock Data

Historical Data

In the past 30 trading days, ANH is up 0.29% a day on average. There have been 18 days where Anworth Mortgage Asset Corporation closed green and 12 days where ANH closed red.

Date	Open	Close	Change	Low	High	Volume
2021-03-19	2.95	2.98	↑$0.03 (1.02%)	2.93	3.06	13.78M
2021-03-18	3.13	2.97	↓$0.16 (-5.11%)	2.97	3.15	3.21M
2021-03-17	3.07	3.10	↑$0.03 (0.98%)	3.07	3.13	3.20M
2021-03-16	3.18	3.10	↓$0.08 (-2.52%)	3.07	3.18	1.38M
2021-03-15	3.15	3.19	↑$0.04 (1.27%)	3.11	3.19	1.07M
2021-03-12	2.95	3.13	↑$0.18 (6.10%)	2.94	3.13	1.81M
2021-03-11	3.01	2.99	↓$0.02 (-0.66%)	2.95	3.02	1.04M
2021-03-10	2.91	2.99	↑$0.08 (2.75%)	2.91	3.02	1.33M
2021-03-09	2.97	2.92	↓$0.05 (-1.68%)	2.91	2.97	646.56K
2021-03-08	2.88	2.95	↑$0.07 (2.43%)	2.88	2.97	1.01M
2021-03-05	2.86	2.88	↑$0.02 (0.70%)	2.73	2.88	1.60M
2021-03-04	2.90	2.81	↓$0.09 (-3.10%)	2.76	2.92	1.41M
2021-03-03	2.93	2.91	↓$0.02 (-0.68%)	2.89	2.96	1.36M
2021-03-02	2.80	2.90	↑$0.10 (3.57%)	2.79	2.93	1.25M
2021-03-01	2.80	2.81	↑$0.01 (0.36%)	2.78	2.85	1.27M
2021-02-26	2.75	2.77	↑$0.02 (0.73%)	2.71	2.80	864.20K
2021-02-25	2.85	2.74	↓$0.11 (-3.86%)	2.74	2.88	774.98K
2021-02-24	2.79	2.83	↑$0.04 (1.43%)	2.75	2.86	676.63K
2021-02-23	2.79	2.77	↓$0.02 (-0.72%)	2.73	2.80	326.85K
2021-02-22	2.72	2.80	↑$0.08 (2.94%)	2.72	2.81	433.37K
2021-02-19	2.66	2.75	↑$0.09 (3.38%)	2.66	2.77	436.81K
2021-02-18	2.72	2.64	↓$0.08 (-2.94%)	2.64	2.72	455.15K
2021-02-17	2.76	2.72	↓$0.04 (-1.45%)	2.70	2.78	652.44K
2021-02-16	2.75	2.79	↑$0.04 (1.45%)	2.72	2.81	684.61K
2021-02-12	2.69	2.74	↑$0.05 (1.86%)	2.69	2.74	521.85K
2021-02-11	2.70	2.71	↑$0.01 (0.37%)	2.69	2.75	382.77K
2021-02-10	2.70	2.69	↓$0.01 (-0.37%)	2.68	2.74	599.85K
2021-02-09	2.70	2.68	↓$0.02 (-0.74%)	2.67	2.71	381.25K
2021-02-08	2.69	2.70	↑$0.01 (0.37%)	2.68	2.73	771.88K
2021-02-05	2.68	2.70	↑$0.02 (0.75%)	2.66	2.71	490.89K