Historical Stock Price
ETFs Holding ANH »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/26/2020 $1.75 $1.75 $1.68 $1.70 2.07M
06/29/2020 $1.66 $1.74 $1.64 $1.69 813.40K
06/30/2020 $1.69 $1.71 $1.65 $1.70 756.00K
07/01/2020 $1.71 $1.73 $1.62 $1.69 1.51M
07/02/2020 $1.70 $1.73 $1.62 $1.63 949.60K
Anworth Mortgage Asset is a real estate investment trust. Co. invests in, finances and manages a portfolio of residential mortgage-backed securities and residential mortgage loans, including the following investments: agency mortgage-backed securities, which include residential mortgage pass-through certificates and collateralized mortgage obligations; non-agency mortgage-backed securities, which are securities issued by companies that are not guaranteed by federally sponsored enterprises and that are secured primarily by first-lien residential mortgage loans; and residential mortgage loans, whereby Co. acquires non-Qualified Mortgage, residential mortgage loans from loan originators.
ANH historical stock prices picture
Anworth Mortgage Asset (ANH) has the following price history information. Looking back at ANH historical stock prices for the last five trading days, on June 26, 2020, ANH opened at $1.75, traded as high as $1.75 and as low as $1.68, and closed at $1.70. Trading volume was a total of 2.07M shares. On June 29, 2020, ANH opened at $1.66, traded as high as $1.74 and as low as $1.64, and closed at $1.69. Trading volume was a total of 813.40K shares. On June 30, 2020, ANH opened at $1.69, traded as high as $1.71 and as low as $1.65, and closed at $1.70. Trading volume was a total of 756.00K shares. On July 01, 2020, ANH opened at $1.71, traded as high as $1.73 and as low as $1.62, and closed at $1.69. Trading volume was a total of 1.51M shares. On July 02, 2020, ANH opened at $1.70, traded as high as $1.73 and as low as $1.62, and closed at $1.63. Trading volume was a total of 949.60K shares.

ANH Historical Stock Prices By Date:

ANH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Anworth Mortgage Asset shares, starting with a $10,000 purchase of ANH, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/06/2010
End date: 07/02/2020
Start price/share: $7.22
End price/share: $1.63
Starting shares: 1,385.04
Ending shares: 4,541.25
Dividends reinvested/share: $6.28
Total return: -25.98%
Average Annual Total Return: -2.96%
Starting investment: $10,000.00
Ending investment: $7,405.32
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/06/2010
End date: 07/02/2020
Start price/share: $7.22
End price/share: $1.63
Dividends collected/share: $6.28
Total return: 9.56%
Average Annual Total Return: 0.92%
Starting investment: $10,000.00
Ending investment: $10,958.76
Years: 10.00
Date Close
06/26/2020$1.70
06/29/2020$1.69
06/30/2020$1.70
07/01/2020$1.69
07/02/2020$1.63
ANH is categorized under the Financials sector; below are some other companies in the same sector:

ANTM Historical Stock Prices
ANTX Historical Stock Prices
AOA Historical Stock Prices
AOD Historical Stock Prices
AOK Historical Stock Prices
AOM Historical Stock Prices
AON Historical Stock Prices
AOR Historical Stock Prices
APAM Historical Stock Prices
APB Historical Stock Prices

Also explore: ANH shares outstanding history

ANH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.