PennyMac Mortgage Investment Trust (PMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.14 | 14.26 | 13.97 | 14.10 | 14.10 | 730,500 |
| 25 Apr 2024 | 13.66 | 14.18 | 13.66 | 14.14 | 14.14 | 1,116,800 |
| 24 Apr 2024 | 13.89 | 13.89 | 13.67 | 13.72 | 13.72 | 575,600 |
| 23 Apr 2024 | 13.59 | 13.93 | 13.55 | 13.91 | 13.91 | 463,300 |
| 22 Apr 2024 | 13.57 | 13.72 | 13.51 | 13.66 | 13.66 | 416,300 |
| 19 Apr 2024 | 13.27 | 13.57 | 13.27 | 13.56 | 13.56 | 769,600 |
| 18 Apr 2024 | 13.28 | 13.39 | 13.26 | 13.27 | 13.27 | 640,900 |
| 17 Apr 2024 | 13.41 | 13.43 | 13.21 | 13.23 | 13.23 | 485,300 |
| 16 Apr 2024 | 13.34 | 13.39 | 13.22 | 13.27 | 13.27 | 552,000 |
| 15 Apr 2024 | 13.58 | 13.67 | 13.31 | 13.36 | 13.36 | 684,000 |
| 12 Apr 2024 | 13.62 | 13.75 | 13.48 | 13.55 | 13.55 | 600,100 |
| 11 Apr 2024 | 13.67 | 13.72 | 13.51 | 13.69 | 13.69 | 1,088,000 |
| 11 Apr 2024 | 0.4 Dividend | |||||
| 10 Apr 2024 | 14.38 | 14.38 | 13.78 | 13.96 | 13.56 | 1,621,500 |
| 09 Apr 2024 | 14.62 | 14.68 | 14.49 | 14.64 | 14.22 | 538,000 |
| 08 Apr 2024 | 14.46 | 14.57 | 14.38 | 14.54 | 14.12 | 532,900 |
| 05 Apr 2024 | 14.27 | 14.42 | 14.18 | 14.40 | 13.99 | 594,400 |
| 04 Apr 2024 | 14.54 | 14.63 | 14.25 | 14.26 | 13.85 | 853,700 |
| 03 Apr 2024 | 14.29 | 14.43 | 14.27 | 14.42 | 14.01 | 591,700 |
| 02 Apr 2024 | 14.49 | 14.57 | 14.26 | 14.35 | 13.94 | 1,013,600 |
| 01 Apr 2024 | 14.70 | 14.70 | 14.54 | 14.60 | 14.18 | 560,400 |
| 28 Mar 2024 | 14.54 | 14.74 | 14.52 | 14.68 | 14.26 | 532,200 |
| 27 Mar 2024 | 14.42 | 14.54 | 14.39 | 14.52 | 14.10 | 485,600 |
| 26 Mar 2024 | 14.58 | 14.60 | 14.29 | 14.34 | 13.93 | 578,500 |
| 25 Mar 2024 | 14.53 | 14.68 | 14.45 | 14.45 | 14.04 | 383,800 |
| 22 Mar 2024 | 14.77 | 14.88 | 14.49 | 14.49 | 14.07 | 410,600 |
| 21 Mar 2024 | 14.58 | 14.77 | 14.52 | 14.74 | 14.32 | 637,800 |
| 20 Mar 2024 | 14.15 | 14.57 | 14.15 | 14.55 | 14.13 | 495,000 |
| 19 Mar 2024 | 14.08 | 14.24 | 14.06 | 14.20 | 13.79 | 458,600 |
| 18 Mar 2024 | 14.15 | 14.31 | 14.08 | 14.13 | 13.73 | 470,400 |
| 15 Mar 2024 | 14.00 | 14.30 | 14.00 | 14.15 | 13.74 | 1,999,200 |
| 14 Mar 2024 | 14.35 | 14.41 | 14.04 | 14.09 | 13.69 | 490,400 |
| 13 Mar 2024 | 14.36 | 14.49 | 14.35 | 14.42 | 14.01 | 388,100 |
| 12 Mar 2024 | 14.32 | 14.42 | 14.22 | 14.36 | 13.95 | 395,200 |
| 11 Mar 2024 | 14.22 | 14.37 | 14.22 | 14.28 | 13.87 | 420,600 |
| 08 Mar 2024 | 14.43 | 14.53 | 14.24 | 14.28 | 13.87 | 464,800 |
| 07 Mar 2024 | 14.29 | 14.38 | 14.16 | 14.25 | 13.84 | 428,800 |
| 06 Mar 2024 | 14.17 | 14.29 | 14.09 | 14.22 | 13.81 | 549,200 |
| 05 Mar 2024 | 13.96 | 14.20 | 13.96 | 14.07 | 13.67 | 406,700 |
| 04 Mar 2024 | 14.27 | 14.31 | 14.01 | 14.01 | 13.61 | 333,200 |
| 01 Mar 2024 | 14.11 | 14.29 | 14.08 | 14.28 | 13.87 | 493,000 |
| 29 Feb 2024 | 13.96 | 14.16 | 13.84 | 14.13 | 13.73 | 596,400 |
| 28 Feb 2024 | 13.71 | 13.88 | 13.69 | 13.81 | 13.41 | 340,300 |
| 27 Feb 2024 | 13.91 | 13.91 | 13.71 | 13.81 | 13.41 | 546,200 |
| 26 Feb 2024 | 13.95 | 14.04 | 13.75 | 13.81 | 13.41 | 609,900 |
| 23 Feb 2024 | 13.90 | 14.04 | 13.83 | 13.95 | 13.55 | 377,700 |
| 22 Feb 2024 | 13.82 | 13.97 | 13.75 | 13.93 | 13.53 | 505,700 |
| 21 Feb 2024 | 13.75 | 13.85 | 13.71 | 13.78 | 13.39 | 491,300 |
| 20 Feb 2024 | 13.50 | 13.78 | 13.34 | 13.78 | 13.39 | 1,095,500 |
| 16 Feb 2024 | 13.60 | 13.84 | 13.51 | 13.54 | 13.15 | 1,466,100 |
| 15 Feb 2024 | 13.42 | 13.89 | 13.42 | 13.83 | 13.43 | 968,300 |
| 14 Feb 2024 | 13.39 | 13.42 | 13.22 | 13.36 | 12.98 | 504,200 |
| 13 Feb 2024 | 13.51 | 13.56 | 13.20 | 13.26 | 12.88 | 811,500 |
| 12 Feb 2024 | 13.79 | 13.98 | 13.78 | 13.89 | 13.49 | 674,000 |
| 09 Feb 2024 | 13.57 | 13.80 | 13.50 | 13.79 | 13.39 | 700,500 |
| 08 Feb 2024 | 13.49 | 13.67 | 13.47 | 13.55 | 13.16 | 640,600 |
| 07 Feb 2024 | 13.83 | 13.83 | 13.52 | 13.55 | 13.16 | 812,600 |
| 06 Feb 2024 | 13.91 | 13.94 | 13.71 | 13.75 | 13.36 | 1,155,500 |
| 05 Feb 2024 | 13.80 | 14.02 | 13.63 | 13.96 | 13.56 | 1,051,400 |
| 02 Feb 2024 | 14.26 | 14.44 | 13.69 | 13.96 | 13.56 | 968,700 |
| 01 Feb 2024 | 14.37 | 14.53 | 14.14 | 14.44 | 14.03 | 959,900 |
| 31 Jan 2024 | 14.78 | 14.78 | 14.34 | 14.34 | 13.93 | 795,600 |
| 30 Jan 2024 | 15.14 | 15.16 | 14.71 | 14.72 | 14.30 | 720,600 |
| 29 Jan 2024 | 15.00 | 15.18 | 14.94 | 15.14 | 14.71 | 546,900 |
| 26 Jan 2024 | 15.03 | 15.12 | 14.95 | 14.96 | 14.53 | 361,500 |
| 25 Jan 2024 | 14.95 | 15.01 | 14.82 | 14.96 | 14.53 | 336,500 |
| 24 Jan 2024 | 15.00 | 15.03 | 14.72 | 14.76 | 14.34 | 406,100 |
| 23 Jan 2024 | 14.90 | 14.94 | 14.79 | 14.85 | 14.42 | 290,900 |
| 22 Jan 2024 | 14.78 | 14.90 | 14.65 | 14.79 | 14.37 | 463,000 |
| 19 Jan 2024 | 14.41 | 14.71 | 14.28 | 14.69 | 14.27 | 429,400 |
| 18 Jan 2024 | 14.33 | 14.44 | 14.21 | 14.43 | 14.02 | 395,800 |
| 17 Jan 2024 | 14.25 | 14.50 | 14.20 | 14.24 | 13.83 | 412,800 |
| 16 Jan 2024 | 14.43 | 14.55 | 14.31 | 14.47 | 14.06 | 479,100 |
| 12 Jan 2024 | 14.65 | 14.86 | 14.54 | 14.62 | 14.20 | 386,300 |
| 11 Jan 2024 | 14.67 | 14.74 | 14.39 | 14.53 | 14.11 | 694,600 |
| 10 Jan 2024 | 14.91 | 15.04 | 14.79 | 14.83 | 14.41 | 501,800 |
| 09 Jan 2024 | 14.82 | 14.99 | 14.80 | 14.95 | 14.52 | 325,500 |
| 08 Jan 2024 | 14.78 | 15.03 | 14.76 | 15.01 | 14.58 | 471,900 |
| 05 Jan 2024 | 14.59 | 14.93 | 14.59 | 14.83 | 14.41 | 421,400 |
| 04 Jan 2024 | 14.67 | 14.83 | 14.66 | 14.69 | 14.27 | 484,300 |
| 03 Jan 2024 | 14.90 | 14.90 | 14.68 | 14.69 | 14.27 | 540,200 |
| 02 Jan 2024 | 14.84 | 15.12 | 14.80 | 15.00 | 14.57 | 590,700 |
| 29 Dec 2023 | 15.21 | 15.24 | 14.94 | 14.95 | 14.52 | 568,500 |
| 28 Dec 2023 | 15.37 | 15.41 | 15.24 | 15.28 | 14.84 | 594,000 |
| 28 Dec 2023 | 0.4 Dividend | |||||
| 27 Dec 2023 | 15.78 | 15.89 | 15.75 | 15.81 | 14.97 | 543,200 |
| 26 Dec 2023 | 15.76 | 15.86 | 15.66 | 15.79 | 14.95 | 516,500 |
| 22 Dec 2023 | 15.71 | 15.77 | 15.59 | 15.71 | 14.87 | 461,800 |
| 21 Dec 2023 | 15.50 | 15.71 | 15.38 | 15.71 | 14.87 | 653,100 |
| 20 Dec 2023 | 15.50 | 15.72 | 15.34 | 15.34 | 14.52 | 753,200 |
| 19 Dec 2023 | 15.27 | 15.60 | 15.25 | 15.53 | 14.70 | 781,800 |
| 18 Dec 2023 | 15.26 | 15.36 | 15.15 | 15.19 | 14.38 | 563,900 |
| 15 Dec 2023 | 15.47 | 15.49 | 15.15 | 15.17 | 14.36 | 3,319,400 |
| 14 Dec 2023 | 15.27 | 15.56 | 15.25 | 15.46 | 14.64 | 1,027,800 |
| 13 Dec 2023 | 14.65 | 15.05 | 14.62 | 15.02 | 14.22 | 966,500 |
| 12 Dec 2023 | 14.45 | 14.71 | 14.39 | 14.58 | 13.80 | 680,800 |
| 11 Dec 2023 | 14.33 | 14.48 | 14.30 | 14.44 | 13.67 | 640,000 |
| 08 Dec 2023 | 14.19 | 14.43 | 14.19 | 14.37 | 13.61 | 479,200 |
| 07 Dec 2023 | 14.23 | 14.40 | 14.12 | 14.38 | 13.61 | 631,000 |
| 06 Dec 2023 | 14.70 | 14.75 | 14.23 | 14.24 | 13.48 | 758,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.