Australia markets closed

Impac Mortgage Holdings, Inc. (IMH)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.6191+0.0359 (+6.16%)
At close: 03:57PM EDT
0.6489 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20220.66000.66000.58000.62000.620015,900
01 July 20220.59000.60000.58000.58000.58004,800
30 June 20220.60000.66000.58000.58000.58006,000
29 June 20220.60000.63000.59000.61000.61009,100
28 June 20220.65000.65000.62000.63000.63005,700
27 June 20220.62000.69000.61000.65000.65004,300
24 June 20220.65000.67000.59000.59000.590024,300
23 June 20220.61000.70000.61000.63000.63003,700
22 June 20220.65000.70000.65000.68000.68007,200
21 June 20220.60000.65000.60000.65000.650015,700
17 June 20220.67000.67000.65000.65000.65005,900
16 June 20220.67000.70000.67000.67000.67004,100
15 June 20220.83000.83000.71000.71000.71005,600
14 June 20220.79000.86000.70000.71000.710019,100
13 June 20220.83000.83000.78000.78000.78004,100
10 June 20220.84000.84000.82000.83000.83003,800
09 June 20220.88000.88000.81000.84000.84005,100
08 June 20220.81000.84000.81000.84000.84007,700
07 June 20220.82000.87000.82000.83000.830019,000
06 June 20220.78000.83000.78000.79000.79001,500
03 June 20220.72000.80000.72000.77000.77001,100
02 June 20220.80000.83000.80000.83000.83006,400
01 June 20220.80000.80000.77000.77000.77003,300
31 May 20220.78000.80000.78000.78000.78002,000
27 May 20220.82000.82000.77000.80000.800018,500
26 May 20220.65000.78000.65000.75000.750018,300
25 May 20220.73000.75000.73000.75000.75007,600
24 May 20220.69000.69000.67000.69000.69009,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...