Australia markets closed

Impac Mortgage Holdings, Inc. (IMH)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.7200+0.0189 (+2.70%)
At close: 03:50PM EDT
0.7349 +0.01 (+2.07%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 20220.68000.73000.68000.72000.72006,000
20 May 20220.70000.73000.67000.70000.700021,600
19 May 20220.69000.70000.66000.70000.70008,200
18 May 20220.70000.70000.65000.67000.67004,800
17 May 20220.65000.70000.65000.70000.700020,100
16 May 20220.68000.73000.65000.70000.70007,900
13 May 20220.69000.70000.65000.70000.700016,000
12 May 20220.69000.73000.67000.69000.690034,200
11 May 20220.65000.70000.65000.69000.69004,600
10 May 20220.67000.71000.65000.69000.69009,900
09 May 20220.70000.75000.66000.67000.670019,300
06 May 20220.69000.70000.65000.68000.680019,400
05 May 20220.69000.71000.69000.70000.700011,500
04 May 20220.68000.70000.64000.69000.69004,600
03 May 20220.68000.70000.64000.69000.690034,000
02 May 20220.70000.71000.60000.67000.670011,400
29 Apr 20220.71000.71000.60000.69000.690042,600
28 Apr 20220.66000.72000.65000.68000.68005,500
27 Apr 20220.72000.72000.65000.65000.650012,100
26 Apr 20220.69000.72000.67000.67000.670019,400
25 Apr 20220.67000.71000.67000.68000.68006,000
22 Apr 20220.71000.71000.67000.70000.70004,700
21 Apr 20220.71000.71000.67000.70000.700014,200
20 Apr 20220.71000.71000.66000.69000.69006,800
19 Apr 20220.71000.71000.69000.70000.70003,400
18 Apr 20220.71000.71000.66000.69000.690012,200
14 Apr 20220.71000.71000.69000.70000.70006,800
13 Apr 20220.73000.73000.70000.71000.71004,600
12 Apr 20220.71000.71000.69000.70000.70003,400
11 Apr 20220.70000.70000.69000.70000.70003,800
08 Apr 20220.76000.76000.69000.72000.720015,000
07 Apr 20220.79000.79000.73000.73000.73004,100
06 Apr 20220.73000.79000.73000.75000.75006,100
05 Apr 20220.77000.79000.77000.77000.77001,300
04 Apr 20220.76000.79000.76000.77000.77003,700
01 Apr 20220.81000.81000.76000.76000.760010,200
31 Mar 20220.78000.79000.75000.75000.75008,200
30 Mar 20220.81000.81000.75000.77000.770011,600
29 Mar 20220.71000.81000.71000.78000.78007,300
28 Mar 20220.80000.80000.78000.78000.780017,600
25 Mar 20220.81000.81000.78000.79000.79005,500
24 Mar 20220.81000.81000.78000.79000.79002,700
23 Mar 20220.81000.81000.78000.80000.800018,100
22 Mar 20220.78000.81000.78000.81000.81007,800
21 Mar 20220.85000.85000.79000.81000.810023,100
18 Mar 20220.74000.84000.70000.84000.840059,400
17 Mar 20220.71000.74000.69000.74000.74004,600
16 Mar 20220.70000.71000.67000.68000.680018,100
15 Mar 20220.69000.70000.66000.66000.660014,600
14 Mar 20220.75000.75000.69000.69000.69009,300
11 Mar 20220.96000.96000.69000.72000.720081,200
10 Mar 20220.75000.99000.74000.90000.9000103,400
09 Mar 20220.69000.70000.66000.70000.700022,500
08 Mar 20220.70000.70000.66000.68000.680023,300
07 Mar 20220.73000.73000.68000.72000.720013,500
04 Mar 20220.74000.76000.73000.75000.75006,600
03 Mar 20220.76000.76000.70000.72000.72006,800
02 Mar 20220.71000.72000.69000.71000.710010,800
01 Mar 20220.80000.81000.68000.71000.710041,700
28 Feb 20220.77000.83000.76000.80000.800021,000
25 Feb 20220.75000.80000.74000.74000.740011,800
24 Feb 20220.75000.76000.73000.73000.730054,700
23 Feb 20220.77000.81000.75000.78000.78005,100
22 Feb 20220.79000.81000.77000.77000.77002,500
18 Feb 20220.84000.84000.81000.81000.8100500
17 Feb 20220.81000.81000.80000.80000.80001,100
16 Feb 20220.78000.82000.78000.81000.81002,400
15 Feb 20220.85000.85000.79000.80000.800024,600
14 Feb 20220.78000.81000.76000.76000.76009,800
11 Feb 20220.82000.82000.78000.82000.82007,300
10 Feb 20220.83000.83000.80000.82000.820033,600
09 Feb 20220.80000.84000.78000.83000.830014,700
08 Feb 20220.74000.79000.70000.78000.780044,600
07 Feb 20220.79000.83000.77000.78000.780017,400
04 Feb 20220.84000.85000.75000.78000.780081,900
03 Feb 20220.92000.93000.80000.82000.820086,000
02 Feb 20220.92000.92000.89000.92000.92003,600
01 Feb 20220.88000.93000.88000.93000.930027,300
31 Jan 20220.88000.90000.88000.88000.880030,900
28 Jan 20220.89000.90000.87000.87000.870081,700
27 Jan 20220.92000.92000.89000.89000.890016,500
26 Jan 20220.88000.92000.85000.89000.890069,200
25 Jan 20220.98001.06000.81000.84000.8400110,400
24 Jan 20221.00001.05000.96000.98000.980057,800
21 Jan 20221.06001.12001.02001.03001.030016,400
20 Jan 20221.09001.16001.06001.11001.110011,100
19 Jan 20221.06001.07001.00001.04001.040057,700
18 Jan 20221.06001.08001.06001.08001.08005,000
14 Jan 20221.05001.07001.05001.07001.070029,700
13 Jan 20221.08001.08001.06001.06001.060016,300
12 Jan 20221.11001.15001.06001.08001.080018,100
11 Jan 20221.10001.12001.09001.12001.120020,400
10 Jan 20221.17001.17001.07001.07001.070035,600
07 Jan 20221.17001.22001.17001.19001.19008,900
06 Jan 20221.25001.25001.15001.17001.170041,700
05 Jan 20221.23001.35001.17001.20001.2000199,000
04 Jan 20221.18001.24001.16001.23001.230046,900
03 Jan 20221.12001.19001.07001.18001.180042,300
31 Dec 20211.17001.18001.10001.11001.1100143,400
30 Dec 20211.08001.13001.04001.11001.1100145,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...