Anworth Mortgage Asset Corporat - Price History
Stock symbol ANH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ANH (Anworth Mortgage Asset Corporat)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.98 | $2.98 |
| June 2023 | $2.98 | $2.98 |
| May 2023 | $2.98 | $2.98 |
| April 2023 | $2.98 | $2.98 |
| March 2023 | $3 | $3 |
| February 2023 | $3 | $3 |
| January 2023 | $3 | $3 |
| December 2022 | $3 | $3 |
| November 2022 | $3 | $3 |
| October 2022 | $3 | $3 |
| September 2022 | $3 | $3 |
| August 2022 | $3 | $3 |
| July 2022 | $3 | $3 |
| June 2022 | $3 | $3 |
| May 2022 | $3 | $3 |
| April 2022 | $3 | $3 |
| March 2022 | $3 | $3 |
| February 2022 | $3 | $3 |
| January 2022 | $3 | $3 |
| December 2021 | $3 | $3 |
| November 2021 | $3 | $3 |
| October 2021 | $3 | $3 |
| September 2021 | $3 | $3 |
| August 2021 | $3 | $3 |
| July 2021 | $3 | $3 |
| June 2021 | $3 | $3 |
| May 2021 | $3 | $3 |
| April 2021 | $3 | $3 |
| March 2021 | $2.98 | $2.98 |
| February 2021 | $2.73 | $2.77 |
| January 2021 | $2.41 | $2.44 |
| December 2020 | $2.67 | $2.71 |
| November 2020 | $2.08 | $2.15 |
| October 2020 | $1.59 | $1.64 |
| September 2020 | $1.59 | $1.64 |
| August 2020 | $1.63 | $1.73 |
| July 2020 | $1.70 | $1.81 |
| June 2020 | $1.60 | $1.70 |
| May 2020 | $1.33 | $1.46 |
| April 2020 | $1.52 | $1.72 |
| March 2020 | $1 | $1.13 |
| February 2020 | $2.90 | $3.27 |
| January 2020 | $3.17 | $3.58 |
| December 2019 | $3.12 | $3.52 |
| November 2019 | $3.04 | $3.52 |
| October 2019 | $2.95 | $3.42 |
| September 2019 | $2.85 | $3.30 |
| August 2019 | $2.60 | $3.10 |
| July 2019 | $3.23 | $3.85 |
| June 2019 | $3.18 | $3.79 |
| May 2019 | $3.09 | $3.79 |
| April 2019 | $3.41 | $4.19 |
| March 2019 | $3.29 | $4.04 |
| February 2019 | $3.36 | $4.26 |
| January 2019 | $3.53 | $4.47 |
| December 2018 | $3.19 | $4.04 |
| November 2018 | $3.43 | $4.49 |
| October 2018 | $3.33 | $4.36 |
| September 2018 | $3.54 | $4.63 |
| August 2018 | $3.62 | $4.88 |
| July 2018 | $3.74 | $5.04 |
| June 2018 | $3.69 | $4.97 |
| May 2018 | $3.66 | $5.07 |
| April 2018 | $3.41 | $4.73 |
| March 2018 | $3.46 | $4.80 |
| February 2018 | $3.19 | $4.56 |
| January 2018 | $3.40 | $4.86 |
| December 2017 | $3.80 | $5.44 |
| November 2017 | $3.83 | $5.62 |
| October 2017 | $3.81 | $5.59 |
| September 2017 | $4.09 | $6.01 |
| August 2017 | $4.02 | $6.06 |
| July 2017 | $4 | $6.02 |
| June 2017 | $3.99 | $6.01 |
| May 2017 | $3.92 | $6.05 |
| April 2017 | $3.80 | $5.86 |
| March 2017 | $3.60 | $5.55 |
| February 2017 | $3.43 | $5.44 |
| January 2017 | $3.23 | $5.13 |
| December 2016 | $3.26 | $5.17 |
| November 2016 | $3.19 | $5.20 |
| October 2016 | $3.01 | $4.91 |
| September 2016 | $3.02 | $4.92 |
| August 2016 | $2.91 | $4.89 |
| July 2016 | $2.93 | $4.92 |
| June 2016 | $2.80 | $4.70 |
| May 2016 | $2.66 | $4.63 |
| April 2016 | $2.72 | $4.72 |
| March 2016 | $2.68 | $4.66 |
| February 2016 | $2.62 | $4.70 |
| January 2016 | $2.37 | $4.26 |
| December 2015 | $2.42 | $4.35 |
| November 2015 | $2.59 | $4.81 |
| October 2015 | $2.57 | $4.77 |
| September 2015 | $2.66 | $4.94 |
| August 2015 | $2.63 | $5.03 |
| July 2015 | $2.62 | $5 |
| June 2015 | $2.58 | $4.93 |
| May 2015 | $2.64 | $5.20 |
| April 2015 | $2.58 | $5.08 |
| March 2015 | $2.59 | $5.09 |
| February 2015 | $2.58 | $5.23 |
| January 2015 | $2.56 | $5.19 |
| December 2014 | $2.59 | $5.25 |
| November 2014 | $2.59 | $5.40 |
| October 2014 | $2.49 | $5.19 |
| September 2014 | $2.30 | $4.79 |
| August 2014 | $2.42 | $5.19 |
| July 2014 | $2.37 | $5.08 |
| June 2014 | $2.41 | $5.16 |
| May 2014 | $2.46 | $5.40 |
| April 2014 | $2.46 | $5.40 |
| March 2014 | $2.26 | $4.96 |
| February 2014 | $2.29 | $5.18 |
| January 2014 | $2.07 | $4.69 |
| December 2013 | $1.86 | $4.21 |
| November 2013 | $1.93 | $4.45 |
| October 2013 | $2.13 | $4.91 |
| September 2013 | $2.04 | $4.83 |
| August 2013 | $1.87 | $4.43 |
| July 2013 | $2.05 | $4.86 |
| June 2013 | $2.30 | $5.60 |
| May 2013 | $2.31 | $5.63 |
| April 2013 | $2.59 | $6.31 |
| March 2013 | $2.54 | $6.33 |
| February 2013 | $2.45 | $6.10 |
| January 2013 | $2.51 | $6.26 |
| December 2012 | $2.32 | $5.78 |
| November 2012 | $2.31 | $5.90 |
| October 2012 | $2.40 | $6.14 |
| September 2012 | $2.60 | $6.80 |
| August 2012 | $2.62 | $6.86 |
| July 2012 | $2.54 | $6.64 |
| June 2012 | $2.62 | $7.05 |
| May 2012 | $2.51 | $6.73 |
| April 2012 | $2.51 | $6.74 |
| March 2012 | $2.37 | $6.58 |
| February 2012 | $2.34 | $6.50 |
| January 2012 | $2.34 | $6.50 |
| December 2011 | $2.26 | $6.28 |
| November 2011 | $2.21 | $6.33 |
| October 2011 | $2.25 | $6.45 |
| September 2011 | $2.29 | $6.80 |
| August 2011 | $2.43 | $7.19 |
| July 2011 | $2.34 | $6.93 |
| June 2011 | $2.45 | $7.51 |
| May 2011 | $2.37 | $7.25 |
| April 2011 | $2.34 | $7.18 |
| March 2011 | $2.24 | $7.09 |
| February 2011 | $2.25 | $7.14 |
| January 2011 | $2.17 | $6.87 |
| December 2010 | $2.21 | $7 |
| November 2010 | $2.12 | $6.94 |
| October 2010 | $2.14 | $7.01 |
| September 2010 | $2.11 | $7.13 |
| August 2010 | $2.02 | $6.81 |
| July 2010 | $2.06 | $6.97 |
| June 2010 | $2.04 | $7.12 |
| May 2010 | $1.94 | $6.78 |
| April 2010 | $1.92 | $6.71 |
| March 2010 | $1.85 | $6.74 |
| February 2010 | $1.86 | $6.76 |
| January 2010 | $1.90 | $6.90 |
| December 2009 | $1.92 | $7 |
| November 2009 | $1.90 | $7.20 |
| October 2009 | $1.89 | $7.13 |
| September 2009 | $2.01 | $7.88 |
| August 2009 | $1.91 | $7.49 |
| July 2009 | $1.92 | $7.54 |
| June 2009 | $1.76 | $7.21 |
| May 2009 | $1.63 | $6.66 |
| April 2009 | $1.57 | $6.43 |
| March 2009 | $1.43 | $6.13 |
| February 2009 | $1.40 | $6.03 |
| January 2009 | $1.44 | $6.20 |
| December 2008 | $1.50 | $6.43 |
| November 2008 | $1.41 | $6.33 |
| October 2008 | $1.31 | $5.86 |
| September 2008 | $1.26 | $5.92 |
| August 2008 | $1.39 | $6.54 |
| July 2008 | $1.27 | $5.95 |
| June 2008 | $1.32 | $6.51 |
| May 2008 | $1.44 | $7.07 |
| April 2008 | $1.36 | $6.68 |
| March 2008 | $1.21 | $6.13 |
| February 2008 | $1.87 | $9.49 |
| January 2008 | $1.77 | $8.95 |
| December 2007 | $1.63 | $8.26 |
| November 2007 | $1.37 | $7.02 |
| October 2007 | $1.33 | $6.83 |
| September 2007 | $1.04 | $5.39 |
| August 2007 | $1.04 | $5.38 |
| July 2007 | $1.53 | $7.90 |
| June 2007 | $1.74 | $9.05 |
| May 2007 | $1.79 | $9.33 |
| April 2007 | $1.84 | $9.60 |
| March 2007 | $1.87 | $9.77 |
| February 2007 | $1.70 | $8.89 |
| January 2007 | $1.75 | $9.18 |
| December 2006 | $1.82 | $9.51 |
| November 2006 | $1.80 | $9.44 |
| October 2006 | $1.73 | $9.08 |
| September 2006 | $1.59 | $8.35 |
| August 2006 | $1.49 | $7.83 |
| July 2006 | $1.50 | $7.89 |
| June 2006 | $1.58 | $8.30 |
| May 2006 | $1.50 | $7.90 |
| April 2006 | $1.53 | $8.07 |
| March 2006 | $1.49 | $7.86 |
| February 2006 | $1.42 | $7.51 |
| January 2006 | $1.56 | $8.22 |
| December 2005 | $1.38 | $7.30 |
| November 2005 | $1.50 | $7.94 |
| October 2005 | $1.52 | $8.04 |
| September 2005 | $1.55 | $8.27 |
| August 2005 | $1.66 | $8.87 |
| July 2005 | $1.76 | $9.40 |
| June 2005 | $1.80 | $9.84 |
| May 2005 | $1.75 | $9.56 |
| April 2005 | $1.71 | $9.33 |
| March 2005 | $1.70 | $9.55 |
| February 2005 | $1.73 | $9.68 |
| January 2005 | $1.78 | $9.96 |
| December 2004 | $1.91 | $10.71 |
| November 2004 | $1.85 | $10.62 |
| October 2004 | $1.78 | $10.23 |
| September 2004 | $1.93 | $11.38 |
| August 2004 | $1.90 | $11.20 |
| July 2004 | $1.80 | $10.60 |
| June 2004 | $1.95 | $11.88 |
| May 2004 | $1.96 | $11.93 |
| April 2004 | $1.92 | $11.67 |
| March 2004 | $2.23 | $13.96 |
| February 2004 | $2.21 | $13.85 |
| January 2004 | $2.22 | $13.93 |
| December 2003 | $2.22 | $13.93 |
| November 2003 | $2.18 | $13.96 |
| October 2003 | $2.19 | $14.04 |
| September 2003 | $2.18 | $14.28 |
| August 2003 | $2.39 | $15.71 |
| July 2003 | $2.34 | $15.38 |
| June 2003 | $2.28 | $15.42 |
| May 2003 | $2.23 | $15.04 |
| April 2003 | $2.07 | $13.98 |
| March 2003 | $1.88 | $13.06 |
| February 2003 | $1.80 | $12.50 |
| January 2003 | $1.82 | $12.70 |
| December 2002 | $1.81 | $12.57 |
| November 2002 | $1.77 | $12.79 |
| October 2002 | $1.71 | $12.39 |
| September 2002 | $1.68 | $12.19 |
| August 2002 | $1.84 | $13.80 |
| July 2002 | $1.56 | $11.71 |
| June 2002 | $1.86 | $13.99 |
| May 2002 | $1.65 | $12.84 |
| April 2002 | $1.52 | $11.80 |
| March 2002 | $1.17 | $9.55 |
| February 2002 | $1.14 | $9.30 |
| January 2002 | $1.12 | $9.09 |
| December 2001 | $1.12 | $9.10 |
| November 2001 | $0.94 | $7.90 |
| October 2001 | $1.03 | $8.70 |
| September 2001 | $0.82 | $7.55 |
| August 2001 | $0.83 | $7.62 |
| July 2001 | $0.84 | $7.75 |
| June 2001 | $0.68 | $6.45 |
| May 2001 | $0.68 | $6.40 |
| April 2001 | $0.60 | $5.70 |
| March 2001 | $0.50 | $4.92 |
| February 2001 | $0.50 | $4.90 |
| January 2001 | $0.49 | $4.80 |
| December 2000 | $0.41 | $4.06 |
| November 2000 | $0.40 | $4 |
| October 2000 | $0.42 | $4.19 |
| September 2000 | $0.49 | $5 |
| August 2000 | $0.44 | $4.50 |
| July 2000 | $0.44 | $4.50 |
| June 2000 | $0.42 | $4.25 |
| May 2000 | $0.42 | $4.50 |
| April 2000 | $0.42 | $4.44 |
| March 2000 | $0.42 | $4.44 |
| February 2000 | $0.41 | $4.50 |
| January 2000 | $0.40 | $4.38 |
| December 1999 | $0.41 | $4.50 |
| November 1999 | $0.42 | $4.81 |
| October 1999 | $0.44 | $5 |
| September 1999 | $0.43 | $4.88 |
| August 1999 | $0.42 | $4.88 |
| July 1999 | $0.41 | $4.75 |
| June 1999 | $0.42 | $4.94 |
| May 1999 | $0.41 | $4.94 |
| April 1999 | $0.40 | $4.75 |
| March 1999 | $0.38 | $4.50 |
| February 1999 | $0.40 | $4.94 |
| January 1999 | $0.35 | $4.25 |
| December 1998 | $0.33 | $4.06 |
| November 1998 | $0.32 | $4.06 |
| October 1998 | $0.33 | $4.12 |
| September 1998 | $0.36 | $4.62 |
| August 1998 | $0.46 | $5.94 |
| July 1998 | $0.49 | $6.38 |
| June 1998 | $0.64 | $8.25 |
| May 1998 | $0.64 | $8.50 |
| April 1998 | $0.62 | $8.25 |
| March 1998 | $0.66 | $8.75 |
ANH
Price: $2.98
52 week price:
Dividend Yield: 7.73%
Forward Dividend Yield: 5.33%
Payout Ratio Range:
Earnings Per Share: -1.14 USD
P/E Ratio: -2.61
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 13.8 million
Market Capitalization: 295.9 million
Average Dividend Frequency: 3