NYSE - Nasdaq Real Time Price • USD
PennyMac Mortgage Investment Trust (PMT)
As of 10:24 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.27 | 13.48 | 13.35 | 13.43 | 13.43 | 95,475 |
Apr 18, 2024 | 13.28 | 13.39 | 13.26 | 13.27 | 13.27 | 640,900 |
Apr 17, 2024 | 13.41 | 13.43 | 13.21 | 13.23 | 13.23 | 485,300 |
Apr 16, 2024 | 13.34 | 13.39 | 13.22 | 13.27 | 13.27 | 552,000 |
Apr 15, 2024 | 13.58 | 13.67 | 13.31 | 13.36 | 13.36 | 684,000 |
Apr 12, 2024 | 13.62 | 13.75 | 13.48 | 13.55 | 13.55 | 600,100 |
Apr 11, 2024 | 0.40 Dividend | |||||
Apr 11, 2024 | 13.67 | 13.72 | 13.51 | 13.69 | 13.69 | 1,088,000 |
Apr 10, 2024 | 14.38 | 14.38 | 13.78 | 13.96 | 13.56 | 1,621,500 |
Apr 9, 2024 | 14.62 | 14.68 | 14.49 | 14.64 | 14.22 | 538,000 |
Apr 8, 2024 | 14.46 | 14.57 | 14.38 | 14.54 | 14.12 | 532,900 |
Apr 5, 2024 | 14.27 | 14.42 | 14.18 | 14.40 | 13.99 | 594,400 |
Apr 4, 2024 | 14.54 | 14.63 | 14.25 | 14.26 | 13.85 | 853,700 |
Apr 3, 2024 | 14.29 | 14.43 | 14.27 | 14.42 | 14.01 | 591,700 |
Apr 2, 2024 | 14.49 | 14.57 | 14.26 | 14.35 | 13.94 | 1,013,600 |
Apr 1, 2024 | 14.70 | 14.70 | 14.54 | 14.60 | 14.18 | 560,400 |
Mar 28, 2024 | 14.54 | 14.74 | 14.52 | 14.68 | 14.26 | 532,200 |
Mar 27, 2024 | 14.42 | 14.54 | 14.39 | 14.52 | 14.10 | 485,600 |
Mar 26, 2024 | 14.58 | 14.60 | 14.29 | 14.34 | 13.93 | 578,500 |
Mar 25, 2024 | 14.53 | 14.68 | 14.45 | 14.45 | 14.04 | 383,800 |
Mar 22, 2024 | 14.77 | 14.88 | 14.49 | 14.49 | 14.07 | 410,600 |
Mar 21, 2024 | 14.58 | 14.77 | 14.52 | 14.74 | 14.32 | 637,800 |
Mar 20, 2024 | 14.15 | 14.57 | 14.15 | 14.55 | 14.13 | 495,000 |
Mar 19, 2024 | 14.08 | 14.24 | 14.06 | 14.20 | 13.79 | 458,600 |
Mar 18, 2024 | 14.15 | 14.31 | 14.08 | 14.13 | 13.73 | 470,400 |
Mar 15, 2024 | 14.00 | 14.30 | 14.00 | 14.15 | 13.74 | 1,999,200 |
Mar 14, 2024 | 14.35 | 14.41 | 14.04 | 14.09 | 13.69 | 490,400 |
Mar 13, 2024 | 14.36 | 14.49 | 14.35 | 14.42 | 14.01 | 388,100 |
Mar 12, 2024 | 14.32 | 14.42 | 14.22 | 14.36 | 13.95 | 395,200 |
Mar 11, 2024 | 14.22 | 14.37 | 14.22 | 14.28 | 13.87 | 420,600 |
Mar 8, 2024 | 14.43 | 14.53 | 14.24 | 14.28 | 13.87 | 464,800 |
Mar 7, 2024 | 14.29 | 14.38 | 14.16 | 14.25 | 13.84 | 428,800 |
Mar 6, 2024 | 14.17 | 14.29 | 14.09 | 14.22 | 13.81 | 549,200 |
Mar 5, 2024 | 13.96 | 14.20 | 13.96 | 14.07 | 13.67 | 406,700 |
Mar 4, 2024 | 14.27 | 14.31 | 14.01 | 14.01 | 13.61 | 333,200 |
Mar 1, 2024 | 14.11 | 14.29 | 14.08 | 14.28 | 13.87 | 493,000 |
Feb 29, 2024 | 13.96 | 14.16 | 13.84 | 14.13 | 13.73 | 596,400 |
Feb 28, 2024 | 13.71 | 13.88 | 13.69 | 13.81 | 13.41 | 340,300 |
Feb 27, 2024 | 13.91 | 13.91 | 13.71 | 13.81 | 13.41 | 546,200 |
Feb 26, 2024 | 13.95 | 14.04 | 13.75 | 13.81 | 13.41 | 609,900 |
Feb 23, 2024 | 13.90 | 14.04 | 13.83 | 13.95 | 13.55 | 377,700 |
Feb 22, 2024 | 13.82 | 13.97 | 13.75 | 13.93 | 13.53 | 505,700 |
Feb 21, 2024 | 13.75 | 13.85 | 13.71 | 13.78 | 13.39 | 491,300 |
Feb 20, 2024 | 13.50 | 13.78 | 13.34 | 13.78 | 13.39 | 1,095,500 |
Feb 16, 2024 | 13.60 | 13.84 | 13.51 | 13.54 | 13.15 | 1,466,100 |
Feb 15, 2024 | 13.42 | 13.89 | 13.42 | 13.83 | 13.43 | 968,300 |
Feb 14, 2024 | 13.39 | 13.42 | 13.22 | 13.36 | 12.98 | 504,200 |
Feb 13, 2024 | 13.51 | 13.56 | 13.20 | 13.26 | 12.88 | 811,500 |
Feb 12, 2024 | 13.79 | 13.98 | 13.78 | 13.89 | 13.49 | 674,000 |
Feb 9, 2024 | 13.57 | 13.80 | 13.50 | 13.79 | 13.39 | 700,500 |
Feb 8, 2024 | 13.49 | 13.67 | 13.47 | 13.55 | 13.16 | 640,600 |
Feb 7, 2024 | 13.83 | 13.83 | 13.52 | 13.55 | 13.16 | 812,600 |
Feb 6, 2024 | 13.91 | 13.94 | 13.71 | 13.75 | 13.36 | 1,155,500 |
Feb 5, 2024 | 13.80 | 14.02 | 13.63 | 13.96 | 13.56 | 1,051,400 |
Feb 2, 2024 | 14.26 | 14.44 | 13.69 | 13.96 | 13.56 | 968,700 |
Feb 1, 2024 | 14.37 | 14.53 | 14.14 | 14.44 | 14.03 | 959,900 |
Jan 31, 2024 | 14.78 | 14.78 | 14.34 | 14.34 | 13.93 | 795,600 |
Jan 30, 2024 | 15.14 | 15.16 | 14.71 | 14.72 | 14.30 | 720,600 |
Jan 29, 2024 | 15.00 | 15.18 | 14.94 | 15.14 | 14.71 | 546,900 |
Jan 26, 2024 | 15.03 | 15.12 | 14.95 | 14.96 | 14.53 | 361,500 |
Jan 25, 2024 | 14.95 | 15.01 | 14.82 | 14.96 | 14.53 | 336,500 |
Jan 24, 2024 | 15.00 | 15.03 | 14.72 | 14.76 | 14.34 | 406,100 |
Jan 23, 2024 | 14.90 | 14.94 | 14.79 | 14.85 | 14.42 | 290,900 |
Jan 22, 2024 | 14.78 | 14.90 | 14.65 | 14.79 | 14.37 | 463,000 |
Jan 19, 2024 | 14.41 | 14.71 | 14.28 | 14.69 | 14.27 | 429,400 |
Jan 18, 2024 | 14.33 | 14.44 | 14.21 | 14.43 | 14.02 | 395,800 |
Jan 17, 2024 | 14.25 | 14.50 | 14.20 | 14.24 | 13.83 | 412,800 |
Jan 16, 2024 | 14.43 | 14.55 | 14.31 | 14.47 | 14.06 | 479,100 |
Jan 12, 2024 | 14.65 | 14.86 | 14.54 | 14.62 | 14.20 | 386,300 |
Jan 11, 2024 | 14.67 | 14.74 | 14.39 | 14.53 | 14.11 | 694,600 |
Jan 10, 2024 | 14.91 | 15.04 | 14.79 | 14.83 | 14.41 | 501,800 |
Jan 9, 2024 | 14.82 | 14.99 | 14.80 | 14.95 | 14.52 | 325,500 |
Jan 8, 2024 | 14.78 | 15.03 | 14.76 | 15.01 | 14.58 | 471,900 |
Jan 5, 2024 | 14.59 | 14.93 | 14.59 | 14.83 | 14.41 | 421,400 |
Jan 4, 2024 | 14.67 | 14.83 | 14.66 | 14.69 | 14.27 | 484,300 |
Jan 3, 2024 | 14.90 | 14.90 | 14.68 | 14.69 | 14.27 | 540,200 |
Jan 2, 2024 | 14.84 | 15.12 | 14.80 | 15.00 | 14.57 | 590,700 |
Dec 29, 2023 | 15.21 | 15.24 | 14.94 | 14.95 | 14.52 | 568,500 |
Dec 28, 2023 | 0.40 Dividend | |||||
Dec 28, 2023 | 15.37 | 15.41 | 15.24 | 15.28 | 14.84 | 594,000 |
Dec 27, 2023 | 15.78 | 15.89 | 15.75 | 15.81 | 14.97 | 543,200 |
Dec 26, 2023 | 15.76 | 15.86 | 15.66 | 15.79 | 14.95 | 516,500 |
Dec 22, 2023 | 15.71 | 15.77 | 15.59 | 15.71 | 14.87 | 461,800 |
Dec 21, 2023 | 15.50 | 15.71 | 15.38 | 15.71 | 14.87 | 653,100 |
Dec 20, 2023 | 15.50 | 15.72 | 15.34 | 15.34 | 14.52 | 753,200 |
Dec 19, 2023 | 15.27 | 15.60 | 15.25 | 15.53 | 14.70 | 781,800 |
Dec 18, 2023 | 15.26 | 15.36 | 15.15 | 15.19 | 14.38 | 563,900 |
Dec 15, 2023 | 15.47 | 15.49 | 15.15 | 15.17 | 14.36 | 3,319,400 |
Dec 14, 2023 | 15.27 | 15.56 | 15.25 | 15.46 | 14.64 | 1,027,800 |
Dec 13, 2023 | 14.65 | 15.05 | 14.62 | 15.02 | 14.22 | 966,500 |
Dec 12, 2023 | 14.45 | 14.71 | 14.39 | 14.58 | 13.80 | 680,800 |
Dec 11, 2023 | 14.33 | 14.48 | 14.30 | 14.44 | 13.67 | 640,000 |
Dec 8, 2023 | 14.19 | 14.43 | 14.19 | 14.37 | 13.61 | 479,200 |
Dec 7, 2023 | 14.23 | 14.40 | 14.12 | 14.38 | 13.61 | 631,000 |
Dec 6, 2023 | 14.70 | 14.75 | 14.23 | 14.24 | 13.48 | 758,000 |
Dec 5, 2023 | 14.62 | 14.68 | 14.47 | 14.65 | 13.87 | 586,400 |
Dec 4, 2023 | 14.38 | 14.60 | 14.38 | 14.60 | 13.82 | 622,300 |
Dec 1, 2023 | 14.03 | 14.43 | 13.88 | 14.40 | 13.63 | 683,900 |
Nov 30, 2023 | 13.97 | 14.06 | 13.89 | 14.04 | 13.29 | 410,200 |
Nov 29, 2023 | 13.84 | 14.02 | 13.84 | 13.91 | 13.17 | 468,300 |
Nov 28, 2023 | 13.71 | 13.79 | 13.64 | 13.73 | 13.00 | 406,200 |
Nov 27, 2023 | 13.77 | 13.77 | 13.68 | 13.71 | 12.98 | 390,000 |
Nov 24, 2023 | 13.82 | 13.85 | 13.71 | 13.77 | 13.04 | 219,600 |
Nov 22, 2023 | 13.97 | 14.01 | 13.78 | 13.82 | 13.08 | 339,800 |
Nov 21, 2023 | 13.88 | 13.95 | 13.84 | 13.89 | 13.15 | 228,000 |
Nov 20, 2023 | 13.87 | 13.99 | 13.79 | 13.95 | 13.21 | 349,500 |
Nov 17, 2023 | 13.94 | 13.99 | 13.75 | 13.87 | 13.13 | 448,200 |
Nov 16, 2023 | 14.00 | 14.01 | 13.75 | 13.83 | 13.09 | 562,100 |
Nov 15, 2023 | 13.92 | 14.01 | 13.85 | 13.97 | 13.23 | 739,000 |
Nov 14, 2023 | 13.86 | 13.98 | 13.80 | 13.94 | 13.20 | 682,200 |
Nov 13, 2023 | 13.42 | 13.56 | 13.34 | 13.49 | 12.77 | 295,800 |
Nov 10, 2023 | 13.58 | 13.58 | 13.43 | 13.55 | 12.83 | 493,400 |
Nov 9, 2023 | 13.65 | 13.72 | 13.38 | 13.42 | 12.71 | 449,000 |
Nov 8, 2023 | 13.64 | 13.68 | 13.49 | 13.61 | 12.89 | 540,200 |
Nov 7, 2023 | 13.61 | 13.69 | 13.45 | 13.64 | 12.91 | 482,600 |
Nov 6, 2023 | 13.70 | 13.74 | 13.55 | 13.65 | 12.92 | 801,300 |
Nov 3, 2023 | 13.74 | 13.83 | 13.64 | 13.72 | 12.99 | 838,000 |
Nov 2, 2023 | 13.20 | 13.45 | 13.12 | 13.41 | 12.70 | 916,800 |
Nov 1, 2023 | 12.74 | 13.03 | 12.60 | 13.01 | 12.32 | 1,016,000 |
Oct 31, 2023 | 12.48 | 12.81 | 12.48 | 12.65 | 11.98 | 881,200 |
Oct 30, 2023 | 12.46 | 12.76 | 12.35 | 12.40 | 11.74 | 1,400,500 |
Oct 27, 2023 | 12.11 | 12.32 | 11.83 | 12.28 | 11.63 | 2,002,500 |
Oct 26, 2023 | 10.62 | 10.93 | 10.62 | 10.72 | 10.15 | 747,500 |
Oct 25, 2023 | 10.64 | 10.77 | 10.52 | 10.55 | 9.99 | 607,100 |
Oct 24, 2023 | 10.77 | 10.99 | 10.71 | 10.72 | 10.15 | 620,100 |
Oct 23, 2023 | 10.93 | 11.04 | 10.79 | 10.82 | 10.24 | 706,600 |
Oct 20, 2023 | 11.08 | 11.22 | 11.02 | 11.02 | 10.43 | 589,400 |
Oct 19, 2023 | 11.28 | 11.37 | 11.05 | 11.05 | 10.46 | 623,800 |
Oct 18, 2023 | 11.60 | 11.60 | 11.30 | 11.35 | 10.75 | 545,200 |
Oct 17, 2023 | 11.49 | 11.77 | 11.43 | 11.70 | 11.08 | 637,600 |
Oct 16, 2023 | 11.46 | 11.79 | 11.46 | 11.74 | 11.12 | 613,500 |
Oct 13, 2023 | 11.74 | 11.83 | 11.42 | 11.47 | 10.86 | 714,200 |
Oct 12, 2023 | 0.40 Dividend | |||||
Oct 12, 2023 | 11.88 | 11.91 | 11.56 | 11.70 | 11.08 | 907,700 |
Oct 11, 2023 | 12.24 | 12.37 | 12.21 | 12.36 | 11.32 | 684,600 |
Oct 10, 2023 | 12.16 | 12.25 | 12.08 | 12.18 | 11.16 | 584,600 |
Oct 9, 2023 | 11.85 | 12.12 | 11.85 | 12.09 | 11.08 | 594,500 |
Oct 6, 2023 | 11.74 | 12.01 | 11.74 | 11.92 | 10.92 | 632,300 |
Oct 5, 2023 | 11.60 | 11.94 | 11.51 | 11.87 | 10.87 | 759,800 |
Oct 4, 2023 | 11.80 | 11.82 | 11.45 | 11.63 | 10.65 | 647,400 |
Oct 3, 2023 | 12.03 | 12.04 | 11.62 | 11.72 | 10.74 | 691,700 |
Oct 2, 2023 | 12.34 | 12.37 | 12.01 | 12.13 | 11.11 | 594,100 |
Sep 29, 2023 | 12.40 | 12.57 | 12.36 | 12.40 | 11.36 | 557,400 |
Sep 28, 2023 | 12.03 | 12.29 | 11.96 | 12.26 | 11.23 | 627,400 |
Sep 27, 2023 | 12.08 | 12.23 | 11.99 | 12.09 | 11.08 | 476,700 |
Sep 26, 2023 | 12.31 | 12.36 | 12.06 | 12.08 | 11.07 | 573,900 |
Sep 25, 2023 | 12.38 | 12.47 | 12.29 | 12.31 | 11.28 | 348,200 |
Sep 22, 2023 | 12.33 | 12.50 | 12.27 | 12.43 | 11.39 | 358,200 |
Sep 21, 2023 | 12.80 | 12.85 | 12.30 | 12.31 | 11.28 | 598,800 |
Sep 20, 2023 | 13.24 | 13.24 | 12.91 | 12.91 | 11.83 | 412,500 |
Sep 19, 2023 | 13.07 | 13.25 | 13.06 | 13.13 | 12.03 | 496,700 |
Sep 18, 2023 | 12.91 | 13.16 | 12.90 | 13.05 | 11.96 | 735,600 |
Sep 15, 2023 | 12.89 | 13.02 | 12.83 | 12.93 | 11.85 | 2,066,800 |
Sep 14, 2023 | 12.86 | 13.03 | 12.86 | 12.98 | 11.89 | 658,800 |
Sep 13, 2023 | 12.79 | 12.86 | 12.71 | 12.78 | 11.71 | 383,200 |
Sep 12, 2023 | 12.79 | 13.05 | 12.75 | 12.76 | 11.69 | 527,200 |
Sep 11, 2023 | 12.93 | 12.96 | 12.83 | 12.85 | 11.77 | 493,700 |
Sep 8, 2023 | 12.91 | 12.96 | 12.85 | 12.88 | 11.80 | 328,700 |
Sep 7, 2023 | 12.93 | 13.03 | 12.85 | 12.87 | 11.79 | 399,800 |
Sep 6, 2023 | 13.03 | 13.10 | 12.87 | 12.92 | 11.84 | 471,800 |
Sep 5, 2023 | 13.32 | 13.33 | 13.01 | 13.04 | 11.95 | 550,500 |
Sep 1, 2023 | 13.53 | 13.58 | 13.42 | 13.46 | 12.33 | 377,500 |
Aug 31, 2023 | 13.39 | 13.49 | 13.38 | 13.41 | 12.29 | 520,600 |
Aug 30, 2023 | 13.35 | 13.43 | 13.25 | 13.38 | 12.26 | 306,800 |
Aug 29, 2023 | 13.22 | 13.43 | 13.16 | 13.40 | 12.28 | 530,800 |
Aug 28, 2023 | 12.97 | 13.28 | 12.93 | 13.24 | 12.13 | 671,800 |
Aug 25, 2023 | 12.98 | 13.06 | 12.84 | 12.93 | 11.85 | 380,300 |
Aug 24, 2023 | 12.80 | 13.08 | 12.80 | 12.91 | 11.83 | 421,000 |
Aug 23, 2023 | 12.67 | 12.90 | 12.66 | 12.89 | 11.81 | 404,800 |
Aug 22, 2023 | 12.72 | 12.78 | 12.59 | 12.63 | 11.57 | 452,200 |
Aug 21, 2023 | 12.62 | 12.65 | 12.46 | 12.61 | 11.55 | 389,800 |
Aug 18, 2023 | 12.46 | 12.68 | 12.40 | 12.62 | 11.56 | 460,500 |
Aug 17, 2023 | 12.56 | 12.70 | 12.54 | 12.55 | 11.50 | 675,900 |
Aug 16, 2023 | 12.57 | 12.71 | 12.52 | 12.57 | 11.52 | 437,600 |
Aug 15, 2023 | 12.72 | 12.75 | 12.58 | 12.61 | 11.55 | 438,500 |
Aug 14, 2023 | 12.89 | 12.89 | 12.72 | 12.75 | 11.68 | 489,700 |
Aug 11, 2023 | 13.00 | 13.00 | 12.86 | 12.89 | 11.81 | 307,300 |
Aug 10, 2023 | 13.19 | 13.30 | 12.95 | 13.01 | 11.92 | 423,100 |
Aug 9, 2023 | 13.15 | 13.25 | 13.09 | 13.16 | 12.06 | 537,000 |
Aug 8, 2023 | 12.91 | 13.21 | 12.79 | 13.18 | 12.07 | 777,100 |
Aug 7, 2023 | 12.65 | 13.00 | 12.63 | 13.00 | 11.91 | 751,600 |
Aug 4, 2023 | 12.34 | 12.65 | 12.30 | 12.60 | 11.54 | 652,500 |
Aug 3, 2023 | 12.55 | 12.60 | 12.26 | 12.32 | 11.29 | 600,600 |
Aug 2, 2023 | 12.74 | 12.76 | 12.55 | 12.63 | 11.57 | 621,400 |
Aug 1, 2023 | 12.72 | 12.87 | 12.65 | 12.73 | 11.66 | 694,400 |
Jul 31, 2023 | 12.94 | 13.06 | 12.60 | 12.78 | 11.71 | 1,544,800 |
Jul 28, 2023 | 14.22 | 14.22 | 12.68 | 12.93 | 11.85 | 2,177,000 |
Jul 27, 2023 | 14.44 | 14.59 | 14.14 | 14.19 | 13.00 | 707,300 |
Jul 26, 2023 | 14.21 | 14.47 | 14.20 | 14.39 | 13.18 | 435,700 |
Jul 25, 2023 | 14.14 | 14.28 | 14.11 | 14.17 | 12.98 | 472,800 |
Jul 24, 2023 | 14.00 | 14.21 | 13.90 | 14.14 | 12.95 | 416,100 |
Jul 21, 2023 | 14.10 | 14.24 | 13.96 | 13.99 | 12.82 | 780,100 |
Jul 20, 2023 | 14.08 | 14.11 | 13.97 | 14.05 | 12.87 | 483,400 |
Jul 19, 2023 | 13.85 | 14.12 | 13.82 | 14.09 | 12.91 | 766,400 |
Jul 18, 2023 | 13.65 | 13.83 | 13.65 | 13.77 | 12.62 | 633,900 |
Jul 17, 2023 | 13.54 | 13.70 | 13.51 | 13.69 | 12.54 | 625,000 |
Jul 14, 2023 | 13.70 | 13.70 | 13.47 | 13.53 | 12.40 | 580,300 |
Jul 13, 2023 | 0.40 Dividend | |||||
Jul 13, 2023 | 13.40 | 13.74 | 13.39 | 13.63 | 12.49 | 1,020,300 |
Jul 12, 2023 | 14.09 | 14.13 | 13.92 | 13.93 | 12.40 | 936,600 |
Jul 11, 2023 | 13.74 | 13.92 | 13.69 | 13.86 | 12.33 | 744,400 |
Jul 10, 2023 | 13.38 | 13.70 | 13.32 | 13.67 | 12.16 | 848,900 |
Jul 7, 2023 | 13.10 | 13.45 | 13.08 | 13.29 | 11.83 | 636,200 |
Jul 6, 2023 | 13.24 | 13.24 | 12.88 | 13.11 | 11.67 | 685,800 |
Jul 5, 2023 | 13.45 | 13.54 | 13.33 | 13.35 | 11.88 | 619,300 |
Jul 3, 2023 | 13.49 | 13.58 | 13.40 | 13.49 | 12.00 | 268,300 |
Jun 30, 2023 | 13.58 | 13.58 | 13.45 | 13.48 | 11.99 | 459,600 |
Jun 29, 2023 | 13.53 | 13.58 | 13.40 | 13.49 | 12.00 | 498,600 |
Jun 28, 2023 | 13.27 | 13.55 | 13.21 | 13.54 | 12.05 | 577,100 |
Jun 27, 2023 | 12.96 | 13.37 | 12.93 | 13.34 | 11.87 | 439,400 |
Jun 26, 2023 | 12.81 | 13.09 | 12.75 | 12.94 | 11.51 | 410,600 |
Jun 23, 2023 | 13.07 | 13.08 | 12.73 | 12.78 | 11.37 | 1,447,500 |
Jun 22, 2023 | 13.28 | 13.28 | 13.06 | 13.23 | 11.77 | 565,200 |
Jun 21, 2023 | 13.15 | 13.34 | 13.07 | 13.32 | 11.85 | 525,600 |
Jun 20, 2023 | 13.24 | 13.27 | 13.11 | 13.17 | 11.72 | 533,600 |
Jun 16, 2023 | 13.40 | 13.43 | 13.09 | 13.29 | 11.83 | 2,106,500 |
Jun 15, 2023 | 13.05 | 13.36 | 13.03 | 13.34 | 11.87 | 712,200 |
Jun 14, 2023 | 13.07 | 13.19 | 12.96 | 13.13 | 11.68 | 758,800 |
Jun 13, 2023 | 12.91 | 13.10 | 12.88 | 13.05 | 11.61 | 572,300 |
Jun 12, 2023 | 12.69 | 12.94 | 12.65 | 12.88 | 11.46 | 511,300 |
Jun 9, 2023 | 12.83 | 12.83 | 12.62 | 12.69 | 11.29 | 484,800 |
Jun 8, 2023 | 12.66 | 12.88 | 12.59 | 12.82 | 11.41 | 621,500 |
Jun 7, 2023 | 12.56 | 12.77 | 12.55 | 12.67 | 11.27 | 580,100 |
Jun 6, 2023 | 12.24 | 12.63 | 12.20 | 12.49 | 11.11 | 608,600 |
Jun 5, 2023 | 12.34 | 12.38 | 12.14 | 12.23 | 10.88 | 760,700 |
Jun 2, 2023 | 12.10 | 12.51 | 12.03 | 12.44 | 11.07 | 761,400 |
Jun 1, 2023 | 11.69 | 11.97 | 11.65 | 11.95 | 10.63 | 677,800 |
May 31, 2023 | 11.69 | 11.75 | 11.55 | 11.64 | 10.36 | 601,200 |
May 30, 2023 | 11.50 | 11.75 | 11.44 | 11.71 | 10.42 | 585,400 |
May 26, 2023 | 11.06 | 11.49 | 11.03 | 11.44 | 10.18 | 628,000 |
May 25, 2023 | 11.47 | 11.50 | 10.97 | 11.10 | 9.88 | 1,004,400 |
May 24, 2023 | 11.74 | 11.74 | 11.49 | 11.57 | 10.30 | 550,700 |
May 23, 2023 | 11.74 | 12.07 | 11.73 | 11.74 | 10.45 | 745,900 |
May 22, 2023 | 11.88 | 11.88 | 11.70 | 11.74 | 10.45 | 677,200 |
May 19, 2023 | 11.99 | 12.03 | 11.77 | 11.83 | 10.53 | 1,022,200 |
May 18, 2023 | 11.72 | 11.95 | 11.68 | 11.92 | 10.61 | 596,900 |
May 17, 2023 | 11.56 | 11.84 | 11.51 | 11.79 | 10.49 | 568,400 |
May 16, 2023 | 11.54 | 11.62 | 11.43 | 11.47 | 10.21 | 422,700 |
May 15, 2023 | 11.75 | 11.79 | 11.59 | 11.61 | 10.33 | 471,800 |
May 12, 2023 | 11.71 | 11.81 | 11.66 | 11.70 | 10.41 | 700,500 |
May 11, 2023 | 11.46 | 11.74 | 11.46 | 11.74 | 10.45 | 877,500 |
May 10, 2023 | 11.57 | 11.68 | 11.42 | 11.57 | 10.30 | 850,600 |
May 9, 2023 | 11.56 | 11.58 | 11.40 | 11.40 | 10.14 | 783,800 |
May 8, 2023 | 11.78 | 11.83 | 11.56 | 11.63 | 10.35 | 763,600 |
May 5, 2023 | 11.72 | 11.97 | 11.63 | 11.75 | 10.46 | 741,400 |
May 4, 2023 | 11.61 | 11.78 | 11.50 | 11.67 | 10.38 | 1,317,900 |
May 3, 2023 | 11.80 | 11.92 | 11.71 | 11.73 | 10.44 | 1,152,200 |
May 2, 2023 | 12.26 | 12.35 | 11.53 | 11.78 | 10.48 | 1,030,200 |
May 1, 2023 | 12.37 | 12.55 | 12.18 | 12.31 | 10.95 | 1,650,500 |
Apr 28, 2023 | 12.23 | 12.62 | 12.20 | 12.43 | 11.06 | 1,949,900 |
Apr 27, 2023 | 11.69 | 11.85 | 11.61 | 11.76 | 10.46 | 686,100 |
Apr 26, 2023 | 11.69 | 11.88 | 11.53 | 11.58 | 10.30 | 971,000 |
Apr 25, 2023 | 11.95 | 11.95 | 11.66 | 11.67 | 10.38 | 598,600 |
Apr 24, 2023 | 11.89 | 12.01 | 11.64 | 11.98 | 10.66 | 610,900 |
Apr 21, 2023 | 11.94 | 12.00 | 11.81 | 11.95 | 10.63 | 586,800 |
Apr 20, 2023 | 11.91 | 12.00 | 11.90 | 11.98 | 10.66 | 550,400 |
Apr 19, 2023 | 11.80 | 12.10 | 11.79 | 12.05 | 10.72 | 756,200 |
Related Tickers
FBRT Franklin BSP Realty Trust, Inc.
12.53
+1.38%
RC Ready Capital Corporation
8.57
+1.12%
ARI Apollo Commercial Real Estate Finance, Inc.
10.66
+1.33%
AOMR Angel Oak Mortgage REIT, Inc.
11.29
+0.71%
ACRE Ares Commercial Real Estate Corporation
6.52
+1.72%
LADR Ladder Capital Corp
10.44
+1.21%
EFC Ellington Financial Inc.
11.34
+0.58%
TWO Two Harbors Investment Corp.
12.01
+0.88%
MFA MFA Financial, Inc.
10.36
+0.78%
KREF KKR Real Estate Finance Trust Inc.
9.68
+1.15%