Anworth Mortgage Asset Corporation Common Stockのデータ

Anworth Mortgage Asset Corporation Common Stockの基本情報

名前 Anworth Mortgage Asset Corporation Common Stock
ティッカー ANH
国 United States
上場年 nan
セクター Consumer Services

Anworth Mortgage Asset Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.81 2.72 2.75 2.79 684400.0 2.79
2021-02-12 2.74 2.69 2.69 2.74 521800.0 2.74
2021-02-11 2.75 2.69 2.7 2.71 382800.0 2.71
2021-02-10 2.74 2.68 2.7 2.69 599900.0 2.69
2021-02-09 2.71 2.67 2.7 2.68 381200.0 2.68
2021-02-08 2.73 2.68 2.69 2.7 771900.0 2.7
2021-02-05 2.71 2.66 2.68 2.7 490900.0 2.7
2021-02-04 2.68 2.58 2.58 2.68 502400.0 2.68
2021-02-03 2.63 2.58 2.58 2.59 753800.0 2.59
2021-02-02 2.59 2.52 2.55 2.58 718300.0 2.58
2021-02-01 2.54 2.44 2.46 2.53 1091400.0 2.53
2021-01-29 2.54 2.43 2.52 2.44 621600.0 2.44
2021-01-28 2.54 2.47 2.52 2.54 523500.0 2.54
2021-01-27 2.58 2.5 2.55 2.5 730100.0 2.5
2021-01-26 2.64 2.55 2.63 2.56 996800.0 2.56
2021-01-25 2.66 2.58 2.62 2.62 594300.0 2.62
2021-01-22 2.64 2.57 2.6 2.64 392100.0 2.64
2021-01-21 2.65 2.6 2.61 2.63 844100.0 2.63
2021-01-20 2.62 2.52 2.52 2.61 1164200.0 2.61
2021-01-19 2.54 2.48 2.5 2.54 773700.0 2.54
2021-01-15 2.53 2.5 2.52 2.52 559500.0 2.52
2021-01-14 2.55 2.53 2.55 2.53 1476900.0 2.53
2021-01-13 2.57 2.53 2.55 2.54 922400.0 2.54
2021-01-12 2.57 2.53 2.57 2.55 1418700.0 2.55
2021-01-11 2.61 2.55 2.57 2.56 638800.0 2.56
2021-01-08 2.62 2.55 2.62 2.6 839100.0 2.6
2021-01-07 2.62 2.58 2.61 2.61 820600.0 2.61
2021-01-06 2.68 2.58 2.58 2.62 1892800.0 2.62
2021-01-05 2.61 2.57 2.59 2.57 1641800.0 2.57
2021-01-04 2.71 2.57 2.71 2.6 1850000.0 2.6
2020-12-31 2.71 2.64 2.66 2.71 953000.0 2.71
2020-12-30 2.71 2.65 2.66 2.66 787900.0 2.66
2020-12-29 2.76 2.69 2.76 2.71 1183400.0 2.66
2020-12-28 2.78 2.72 2.72 2.77 1066100.0 2.72
2020-12-24 2.73 2.66 2.72 2.72 583100.0 2.67
2020-12-23 2.76 2.64 2.67 2.72 1417700.0 2.67
2020-12-22 2.72 2.61 2.64 2.72 2300900.0 2.67
2020-12-21 2.66 2.57 2.61 2.64 1509400.0 2.59
2020-12-18 2.7 2.6 2.66 2.6 2550900.0 2.55
2020-12-17 2.68 2.58 2.61 2.68 1884800.0 2.63
2020-12-16 2.63 2.59 2.6 2.6 2441000.0 2.55
2020-12-15 2.62 2.53 2.55 2.6 2958800.0 2.55
2020-12-14 2.54 2.48 2.52 2.5 2225500.0 2.45
2020-12-11 2.54 2.46 2.53 2.51 2082000.0 2.46
2020-12-10 2.56 2.51 2.53 2.55 2066300.0 2.5
2020-12-09 2.6 2.52 2.55 2.55 2603700.0 2.5
2020-12-08 2.58 2.51 2.51 2.55 3326300.0 2.5
2020-12-07 2.68 2.36 2.64 2.54 8205900.0 2.49
2020-12-04 2.36 2.23 2.25 2.35 1523700.0 2.31
2020-12-03 2.28 2.2 2.25 2.21 1602400.0 2.17
2020-12-02 2.29 2.19 2.22 2.25 3112900.0 2.21
2020-12-01 2.28 2.17 2.21 2.21 2391200.0 2.17
2020-11-30 2.25 2.13 2.23 2.15 1196500.0 2.11
2020-11-27 2.28 2.21 2.27 2.25 480200.0 2.21
2020-11-25 2.35 2.24 2.29 2.28 803900.0 2.24
2020-11-24 2.33 2.26 2.3 2.29 1572000.0 2.25
2020-11-23 2.32 2.2 2.22 2.26 1406600.0 2.22
2020-11-20 2.23 2.16 2.17 2.23 754500.0 2.19
2020-11-19 2.2 2.11 2.2 2.2 1083000.0 2.16
2020-11-18 2.28 2.12 2.14 2.2 2268300.0 2.16
2020-11-17 2.12 1.98 2.01 2.11 1352800.0 2.07
2020-11-16 2.04 1.85 1.85 2.03 2224700.0 1.99
2020-11-13 1.85 1.74 1.77 1.82 481200.0 1.79
2020-11-12 1.78 1.74 1.75 1.76 310900.0 1.73
2020-11-11 1.82 1.77 1.77 1.79 427000.0 1.76
2020-11-10 1.84 1.73 1.73 1.77 1092100.0 1.74
2020-11-09 1.83 1.7 1.75 1.72 1364800.0 1.69
2020-11-06 1.74 1.68 1.71 1.7 377100.0 1.67
2020-11-05 1.74 1.69 1.7 1.72 509600.0 1.69
2020-11-04 1.74 1.65 1.68 1.71 450300.0 1.68
2020-11-03 1.69 1.62 1.68 1.68 857200.0 1.65
2020-11-02 1.68 1.65 1.65 1.66 261200.0 1.63
2020-10-30 1.68 1.62 1.67 1.64 581100.0 1.61
2020-10-29 1.7 1.61 1.7 1.66 518800.0 1.63
2020-10-28 1.68 1.63 1.65 1.67 671200.0 1.64
2020-10-27 1.73 1.65 1.71 1.69 500900.0 1.66
2020-10-26 1.71 1.67 1.7 1.69 416600.0 1.66
2020-10-23 1.72 1.67 1.68 1.7 237700.0 1.67
2020-10-22 1.68 1.65 1.67 1.67 265300.0 1.64
2020-10-21 1.68 1.65 1.67 1.65 302600.0 1.62
2020-10-20 1.71 1.66 1.69 1.67 254600.0 1.64
2020-10-19 1.7 1.66 1.7 1.67 636500.0 1.64
2020-10-16 1.72 1.69 1.7 1.69 286400.0 1.66
2020-10-15 1.72 1.7 1.72 1.71 243900.0 1.68
2020-10-14 1.76 1.72 1.76 1.72 151800.0 1.69
2020-10-13 1.76 1.72 1.74 1.74 161500.0 1.71
2020-10-12 1.77 1.72 1.72 1.76 296200.0 1.73
2020-10-09 1.78 1.73 1.77 1.73 260200.0 1.7
2020-10-08 1.78 1.7 1.72 1.75 762300.0 1.72
2020-10-07 1.73 1.68 1.72 1.71 408100.0 1.68
2020-10-06 1.77 1.7 1.7 1.7 665600.0 1.67
2020-10-05 1.72 1.64 1.64 1.69 386100.0 1.66
2020-10-02 1.67 1.62 1.62 1.66 298900.0 1.63
2020-10-01 1.66 1.62 1.65 1.64 341300.0 1.61
2020-09-30 1.69 1.62 1.66 1.64 526500.0 1.61
2020-09-29 1.71 1.63 1.71 1.67 505800.0 1.64
2020-09-28 1.77 1.71 1.72 1.74 635800.0 1.66
2020-09-25 1.72 1.65 1.65 1.7 229200.0 1.62
2020-09-24 1.7 1.61 1.67 1.66 692900.0 1.58
2020-09-23 1.75 1.67 1.74 1.67 902600.0 1.59
2020-09-22 1.78 1.71 1.77 1.75 497800.0 1.67
2020-09-21 1.8 1.73 1.78 1.78 1042700.0 1.7
2020-09-18 1.83 1.78 1.82 1.83 889900.0 1.74
2020-09-17 1.81 1.75 1.75 1.8 374700.0 1.72
2020-09-16 1.8 1.75 1.76 1.77 261600.0 1.69
2020-09-15 1.8 1.76 1.76 1.76 316400.0 1.68
2020-09-14 1.79 1.71 1.72 1.77 384100.0 1.69
2020-09-11 1.75 1.68 1.72 1.72 496800.0 1.64
2020-09-10 1.78 1.72 1.78 1.72 275500.0 1.64
2020-09-09 1.8 1.76 1.77 1.76 342100.0 1.68
2020-09-08 1.79 1.7 1.7 1.76 545100.0 1.68
2020-09-04 1.78 1.72 1.76 1.74 816100.0 1.66
2020-09-03 1.79 1.73 1.78 1.75 568300.0 1.67
2020-09-02 1.78 1.69 1.72 1.76 1050400.0 1.68
2020-09-01 1.74 1.7 1.74 1.72 456900.0 1.64
2020-08-31 1.74 1.71 1.73 1.73 1337500.0 1.65
2020-08-28 1.77 1.71 1.75 1.75 228900.0 1.67
2020-08-27 1.77 1.73 1.74 1.74 451000.0 1.66
2020-08-26 1.76 1.7 1.75 1.73 851500.0 1.65
2020-08-25 1.78 1.73 1.77 1.75 977100.0 1.67
2020-08-24 1.78 1.71 1.73 1.77 439600.0 1.69
2020-08-21 1.76 1.71 1.74 1.72 517700.0 1.64
2020-08-20 1.79 1.75 1.78 1.75 330800.0 1.67
2020-08-19 1.83 1.77 1.83 1.79 499600.0 1.71
2020-08-18 1.86 1.78 1.78 1.8 557400.0 1.72
2020-08-17 1.85 1.81 1.85 1.82 437800.0 1.74
2020-08-14 1.86 1.79 1.82 1.85 439500.0 1.76
2020-08-13 1.89 1.81 1.84 1.81 444500.0 1.73
2020-08-12 1.88 1.8 1.88 1.83 494400.0 1.74
2020-08-11 1.94 1.83 1.88 1.84 612900.0 1.75
2020-08-10 1.88 1.77 1.77 1.86 1082200.0 1.77
2020-08-07 1.81 1.74 1.8 1.78 885200.0 1.7
2020-08-06 1.81 1.78 1.78 1.79 462000.0 1.71
2020-08-05 1.79 1.72 1.72 1.78 799400.0 1.7
2020-08-04 1.77 1.7 1.71 1.72 2418200.0 1.64
2020-08-03 1.82 1.75 1.79 1.81 559900.0 1.73
2020-07-31 1.85 1.76 1.82 1.81 621900.0 1.73
2020-07-30 1.87 1.81 1.85 1.85 379500.0 1.76
2020-07-29 1.86 1.8 1.84 1.85 492300.0 1.76
2020-07-28 1.82 1.76 1.81 1.81 711600.0 1.73
2020-07-27 1.81 1.78 1.79 1.8 370000.0 1.72
2020-07-24 1.81 1.76 1.78 1.77 597800.0 1.69
2020-07-23 1.85 1.79 1.82 1.8 302900.0 1.72
2020-07-22 1.89 1.79 1.79 1.83 442400.0 1.74
2020-07-21 1.85 1.77 1.78 1.82 672000.0 1.74
2020-07-20 1.79 1.73 1.76 1.75 419100.0 1.67
2020-07-17 1.83 1.78 1.79 1.78 385700.0 1.7
2020-07-16 1.85 1.77 1.77 1.8 611200.0 1.72
2020-07-15 1.81 1.69 1.7 1.8 1527400.0 1.72
2020-07-14 1.69 1.61 1.61 1.68 588800.0 1.6
2020-07-13 1.68 1.62 1.62 1.62 663100.0 1.54
2020-07-10 1.65 1.53 1.57 1.64 1244600.0 1.56
2020-07-09 1.67 1.55 1.66 1.57 1193900.0 1.5
2020-07-08 1.69 1.61 1.67 1.65 1338700.0 1.57
2020-07-07 1.75 1.68 1.72 1.69 1128600.0 1.61
2020-07-06 1.73 1.66 1.67 1.72 1202300.0 1.64
2020-07-02 1.73 1.62 1.7 1.63 949600.0 1.55
2020-07-01 1.73 1.62 1.71 1.69 1512400.0 1.61
2020-06-30 1.71 1.65 1.69 1.7 756000.0 1.62
2020-06-29 1.74 1.64 1.66 1.69 813400.0 1.61
2020-06-26 1.75 1.68 1.75 1.7 2071400.0 1.57
2020-06-25 1.81 1.69 1.7 1.79 1031100.0 1.66
2020-06-24 1.79 1.63 1.78 1.73 1498700.0 1.6
2020-06-23 1.82 1.78 1.82 1.8 619700.0 1.67
2020-06-22 1.82 1.69 1.74 1.8 970200.0 1.67
2020-06-19 1.85 1.74 1.83 1.78 1382900.0 1.65
2020-06-18 1.85 1.78 1.8 1.82 915900.0 1.68
2020-06-17 1.88 1.78 1.88 1.82 765200.0 1.68
2020-06-16 1.93 1.77 1.93 1.85 1172400.0 1.71
2020-06-15 1.86 1.67 1.7 1.79 1195200.0 1.66
2020-06-12 1.81 1.68 1.75 1.8 1363600.0 1.67
2020-06-11 1.8 1.63 1.71 1.65 1968700.0 1.53
2020-06-10 2.0 1.72 1.98 1.85 1626400.0 1.71
2020-06-09 2.12 1.89 2.0 1.96 2117900.0 1.81
2020-06-08 2.07 1.92 2.0 2.03 4937500.0 1.88
2020-06-05 2.05 1.81 1.97 1.89 3111600.0 1.75
2020-06-04 1.84 1.61 1.64 1.79 2206400.0 1.66
2020-06-03 1.66 1.52 1.54 1.6 1550000.0 1.48
2020-06-02 1.57 1.5 1.51 1.51 659900.0 1.4
2020-06-01 1.58 1.45 1.46 1.51 996800.0 1.4
2020-05-29 1.55 1.46 1.55 1.46 2905400.0 1.35
2020-05-28 1.65 1.53 1.65 1.53 1292300.0 1.42
2020-05-27 1.68 1.55 1.67 1.65 1318700.0 1.53
2020-05-26 1.68 1.58 1.58 1.63 1356400.0 1.51
2020-05-22 1.55 1.46 1.53 1.55 559200.0 1.43
2020-05-21 1.59 1.51 1.57 1.52 519400.0 1.41
2020-05-20 1.61 1.54 1.56 1.57 789500.0 1.45
2020-05-19 1.59 1.46 1.54 1.53 811200.0 1.42
2020-05-18 1.55 1.44 1.47 1.55 1792100.0 1.43
2020-05-15 1.46 1.38 1.44 1.45 681100.0 1.34
2020-05-14 1.45 1.26 1.3 1.45 1197400.0 1.34
2020-05-13 1.45 1.27 1.45 1.33 1774400.0 1.23
2020-05-12 1.56 1.41 1.53 1.42 1315900.0 1.31
2020-05-11 1.64 1.52 1.64 1.53 1129700.0 1.42
2020-05-08 1.69 1.61 1.67 1.67 1619200.0 1.5
2020-05-07 1.7 1.59 1.61 1.63 819400.0 1.46
2020-05-06 1.74 1.58 1.63 1.6 729900.0 1.44
2020-05-05 1.77 1.62 1.68 1.63 792500.0 1.46
2020-05-04 1.66 1.52 1.59 1.62 907800.0 1.45
2020-05-01 1.71 1.61 1.65 1.68 811500.0 1.51
2020-04-30 1.83 1.66 1.81 1.72 1698900.0 1.54
2020-04-29 1.89 1.7 1.71 1.81 2493900.0 1.62
2020-04-28 1.74 1.5 1.52 1.64 1848700.0 1.47
2020-04-27 1.52 1.41 1.48 1.48 1853600.0 1.33
2020-04-24 1.44 1.31 1.42 1.43 2448700.0 1.28
2020-04-23 1.42 1.33 1.35 1.37 1097100.0 1.23
2020-04-22 1.44 1.31 1.41 1.38 1923400.0 1.24
2020-04-21 1.31 1.2 1.2 1.27 1345200.0 1.14
2020-04-20 1.32 1.21 1.28 1.26 1195300.0 1.13
2020-04-17 1.38 1.28 1.35 1.33 1449600.0 1.19
2020-04-16 1.31 1.16 1.3 1.2 1401800.0 1.08
2020-04-15 1.37 1.24 1.3 1.29 1286600.0 1.16
2020-04-14 1.55 1.35 1.53 1.38 1456200.0 1.24
2020-04-13 1.68 1.32 1.65 1.46 1788900.0 1.31
2020-04-09 1.73 1.37 1.52 1.5 3759300.0 1.35
2020-04-08 1.44 1.22 1.27 1.37 2414500.0 1.23
2020-04-07 1.24 1.07 1.13 1.12 1800000.0 1.01
2020-04-06 1.12 0.94 0.98 1.04 1853600.0 0.93
2020-04-03 0.95 0.8 0.95 0.83 1604700.0 0.75
2020-04-02 1.03 0.89 0.97 0.98 1446900.0 0.88
2020-04-01 1.09 0.89 1.09 0.99 2092000.0 0.89
2020-03-31 1.2 1.12 1.15 1.13 2143600.0 1.01
2020-03-30 1.24 1.1 1.2 1.15 1989300.0 1.03
2020-03-27 1.54 1.26 1.41 1.31 3268600.0 1.18
2020-03-26 1.44 0.98 0.98 1.26 7908600.0 1.13
2020-03-25 0.98 0.79 0.96 0.83 4359700.0 0.75
2020-03-24 1.17 0.83 1.15 0.87 2290300.0 0.78
2020-03-23 1.22 0.95 1.19 1.05 2287000.0 0.94
2020-03-20 1.59 1.27 1.37 1.32 2300500.0 1.18
2020-03-19 1.61 1.11 1.25 1.34 2317900.0 1.2
2020-03-18 1.77 0.92 1.74 1.16 2875800.0 1.04
2020-03-17 1.88 1.6 1.86 1.74 2052500.0 1.56
2020-03-16 2.07 1.72 1.88 1.81 2009000.0 1.62
2020-03-13 2.28 1.92 2.22 2.04 2551300.0 1.83
2020-03-12 2.63 2.06 2.57 2.09 1695000.0 1.88
2020-03-11 2.87 2.72 2.85 2.75 1429600.0 2.47
2020-03-10 3.03 2.81 3.0 2.9 823700.0 2.6
2020-03-09 3.1 2.88 3.1 2.9 1548000.0 2.6
2020-03-06 3.3 3.13 3.24 3.22 1429000.0 2.89
2020-03-05 3.4 3.25 3.39 3.3 1035600.0 2.96
2020-03-04 3.47 3.4 3.41 3.44 525500.0 3.09
2020-03-03 3.52 3.35 3.43 3.38 1232300.0 3.03
2020-03-02 3.46 3.28 3.3 3.45 1408300.0 3.1
2020-02-28 3.33 3.2 3.3 3.27 1750900.0 2.94
2020-02-27 3.55 3.38 3.54 3.38 1742600.0 3.03
2020-02-26 3.67 3.53 3.58 3.57 1186500.0 3.2
2020-02-25 3.73 3.59 3.71 3.63 852900.0 3.26
2020-02-24 3.74 3.69 3.71 3.71 514900.0 3.33
2020-02-21 3.8 3.76 3.79 3.78 392100.0 3.39
2020-02-20 3.79 3.7 3.7 3.78 846900.0 3.39
2020-02-19 3.71 3.67 3.68 3.7 384000.0 3.32
2020-02-18 3.7 3.65 3.65 3.68 542500.0 3.3