Australia markets closed

Impac Mortgage Holdings, Inc. (IMH)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.0700+0.0100 (+0.94%)
At close: 03:21PM EST
1.0900 +0.02 (+1.87%)
After hours: 05:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221.05001.07001.05001.07001.070025,700
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
29 Dec 20211.04001.08001.01001.06001.0600195,400
28 Dec 20211.08001.09001.04001.06001.060073,200
27 Dec 20211.11001.12001.07001.08001.080069,100
23 Dec 20211.09001.11001.06001.10001.100045,100
22 Dec 20211.08001.12001.06001.10001.100013,600
21 Dec 20211.12001.12001.09001.10001.100043,800
20 Dec 20211.13001.13001.06001.12001.120067,500
17 Dec 20211.14001.15001.11001.13001.130041,100
16 Dec 20211.13001.15001.11001.13001.130027,600
15 Dec 20211.15001.15001.11001.13001.130050,900
14 Dec 20211.13001.19001.12001.12001.120049,900
13 Dec 20211.18001.19001.15001.15001.150016,200
10 Dec 20211.24001.24001.16001.18001.180041,900
09 Dec 20211.24001.24001.21001.22001.22009,800
08 Dec 20211.19001.26001.16001.24001.240060,800
07 Dec 20211.14001.15001.11001.13001.130028,800
06 Dec 20211.15001.15001.11001.15001.150068,900
03 Dec 20211.15001.16001.11001.13001.130041,100
02 Dec 20211.20001.20001.13001.15001.150046,300
01 Dec 20211.19001.19001.11001.11001.110039,200
30 Nov 20211.20001.21001.14001.17001.170043,000
29 Nov 20211.25001.25001.20001.20001.200022,400
26 Nov 20211.28001.30001.24001.26001.260019,600
24 Nov 20211.28001.33001.28001.29001.290015,900
23 Nov 20211.34001.34001.28001.28001.280013,500
22 Nov 20211.27001.30001.27001.28001.280032,600
19 Nov 20211.27001.29001.26001.27001.270058,900
18 Nov 20211.30001.31001.27001.29001.290026,200
17 Nov 20211.32001.32001.29001.32001.320077,700
16 Nov 20211.35001.35001.26001.32001.3200105,400
15 Nov 20211.38001.38001.29001.33001.330055,800
12 Nov 20211.36001.42001.36001.37001.370099,700
11 Nov 20211.38001.45001.31001.36001.360075,500
10 Nov 20211.35001.40001.34001.37001.370059,800
09 Nov 20211.39001.42001.35001.35001.350041,100
08 Nov 20211.36001.43001.32001.43001.430071,000
05 Nov 20211.36001.41001.29001.34001.340076,700
04 Nov 20211.41001.45001.30001.33001.330068,500
03 Nov 20211.54001.54001.38001.42001.420080,600
02 Nov 20211.60001.66001.30001.37001.3700381,000
01 Nov 20211.31001.63001.30001.60001.6000384,600
29 Oct 20211.32001.33001.30001.31001.310014,100
28 Oct 20211.38001.38001.34001.34001.34009,500
27 Oct 20211.40001.40001.33001.33001.330039,700
26 Oct 20211.42001.44001.32001.36001.360062,400
25 Oct 20211.36001.43001.36001.41001.410043,700
22 Oct 20211.56001.56001.34001.34001.3400167,900
21 Oct 20211.68001.69001.53001.63001.6300123,700
20 Oct 20211.45001.82001.41001.65001.6500243,700
19 Oct 20211.46001.49001.41001.43001.430090,000
18 Oct 20211.39001.46001.38001.40001.4000189,900
15 Oct 20211.26001.30001.26001.28001.280042,800
14 Oct 20211.28001.29001.28001.28001.280010,900
13 Oct 20211.32001.32001.24001.27001.270055,900
12 Oct 20211.34001.34001.31001.34001.34003,600
11 Oct 20211.32001.35001.31001.31001.310038,000
08 Oct 20211.35001.35001.32001.33001.33005,400
07 Oct 20211.31001.34001.31001.33001.33003,400
06 Oct 20211.30001.31001.27001.31001.310022,800
05 Oct 20211.35001.39001.31001.34001.340024,900
04 Oct 20211.39001.44001.35001.35001.350039,400
01 Oct 20211.39001.40001.39001.39001.390020,400
30 Sept 20211.38001.42001.38001.41001.410020,000
29 Sept 20211.43001.43001.38001.38001.380027,200
28 Sept 20211.46001.46001.41001.41001.410013,200
27 Sept 20211.40001.45001.40001.43001.430046,400
24 Sept 20211.38001.46001.38001.41001.410028,700
23 Sept 20211.32001.44001.32001.40001.400099,500
22 Sept 20211.35001.35001.32001.33001.330013,800
21 Sept 20211.34001.35001.30001.33001.330019,600
20 Sept 20211.32001.33001.28001.33001.330028,700
17 Sept 20211.30001.35001.30001.35001.350017,600
16 Sept 20211.28001.32001.28001.31001.310015,300
15 Sept 20211.32001.37001.29001.34001.340027,400
14 Sept 20211.36001.36001.32001.32001.320017,000
13 Sept 20211.38001.38001.32001.37001.370036,300
10 Sept 20211.39001.40001.38001.38001.380022,000
09 Sept 20211.44001.44001.39001.39001.390015,900
08 Sept 20211.40001.46001.38001.44001.440059,000
07 Sept 20211.39001.44001.39001.40001.400017,700
03 Sept 20211.41001.47001.41001.42001.420021,500
02 Sept 20211.43001.46001.41001.44001.440046,400
01 Sept 20211.41001.47001.39001.44001.4400102,300
31 Aug 20211.41001.43001.39001.39001.390065,300
30 Aug 20211.41001.44001.41001.42001.420024,200
27 Aug 20211.45001.47001.42001.42001.420031,900
26 Aug 20211.44001.49001.41001.45001.450043,800
25 Aug 20211.43001.50001.41001.46001.4600105,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...