Canada markets close in 2 hours 47 minutes

PennyMac Mortgage Investment Trust (PMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.02-0.12 (-0.86%)
As of 01:12PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.1414.2613.9914.0214.02391,400
Apr 25, 202413.6614.1813.6614.1414.141,116,800
Apr 24, 202413.8913.8913.6713.7213.72575,600
Apr 23, 202413.5913.9313.5513.9113.91463,300
Apr 22, 202413.5713.7213.5113.6613.66416,300
Apr 19, 202413.2713.5713.2713.5613.56769,600
Apr 18, 202413.2813.3913.2613.2713.27640,900
Apr 17, 202413.4113.4313.2113.2313.23485,300
Apr 16, 202413.3413.3913.2213.2713.27552,000
Apr 15, 202413.5813.6713.3113.3613.36684,000
Apr 12, 202413.6213.7513.4813.5513.55600,100
Apr 11, 202413.6713.7213.5113.6913.691,088,000
Apr 11, 20240.4 Dividend
Apr 10, 202414.3814.3813.7813.9613.561,621,500
Apr 09, 202414.6214.6814.4914.6414.22538,000
Apr 08, 202414.4614.5714.3814.5414.12532,900
Apr 05, 202414.2714.4214.1814.4013.99594,400
Apr 04, 202414.5414.6314.2514.2613.85853,700
Apr 03, 202414.2914.4314.2714.4214.01591,700
Apr 02, 202414.4914.5714.2614.3513.941,013,600
Apr 01, 202414.7014.7014.5414.6014.18560,400
Mar 28, 202414.5414.7414.5214.6814.26532,200
Mar 27, 202414.4214.5414.3914.5214.10485,600
Mar 26, 202414.5814.6014.2914.3413.93578,500
Mar 25, 202414.5314.6814.4514.4514.04383,800
Mar 22, 202414.7714.8814.4914.4914.07410,600
Mar 21, 202414.5814.7714.5214.7414.32637,800
Mar 20, 202414.1514.5714.1514.5514.13495,000
Mar 19, 202414.0814.2414.0614.2013.79458,600
Mar 18, 202414.1514.3114.0814.1313.73470,400
Mar 15, 202414.0014.3014.0014.1513.741,999,200
Mar 14, 202414.3514.4114.0414.0913.69490,400
Mar 13, 202414.3614.4914.3514.4214.01388,100
Mar 12, 202414.3214.4214.2214.3613.95395,200
Mar 11, 202414.2214.3714.2214.2813.87420,600
Mar 08, 202414.4314.5314.2414.2813.87464,800
Mar 07, 202414.2914.3814.1614.2513.84428,800
Mar 06, 202414.1714.2914.0914.2213.81549,200
Mar 05, 202413.9614.2013.9614.0713.67406,700
Mar 04, 202414.2714.3114.0114.0113.61333,200
Mar 01, 202414.1114.2914.0814.2813.87493,000
Feb 29, 202413.9614.1613.8414.1313.73596,400
Feb 28, 202413.7113.8813.6913.8113.41340,300
Feb 27, 202413.9113.9113.7113.8113.41546,200
Feb 26, 202413.9514.0413.7513.8113.41609,900
Feb 23, 202413.9014.0413.8313.9513.55377,700
Feb 22, 202413.8213.9713.7513.9313.53505,700
Feb 21, 202413.7513.8513.7113.7813.39491,300
Feb 20, 202413.5013.7813.3413.7813.391,095,500
Feb 16, 202413.6013.8413.5113.5413.151,466,100
Feb 15, 202413.4213.8913.4213.8313.43968,300
Feb 14, 202413.3913.4213.2213.3612.98504,200
Feb 13, 202413.5113.5613.2013.2612.88811,500
Feb 12, 202413.7913.9813.7813.8913.49674,000
Feb 09, 202413.5713.8013.5013.7913.39700,500
Feb 08, 202413.4913.6713.4713.5513.16640,600
Feb 07, 202413.8313.8313.5213.5513.16812,600
Feb 06, 202413.9113.9413.7113.7513.361,155,500
Feb 05, 202413.8014.0213.6313.9613.561,051,400
Feb 02, 202414.2614.4413.6913.9613.56968,700
Feb 01, 202414.3714.5314.1414.4414.03959,900
Jan 31, 202414.7814.7814.3414.3413.93795,600
Jan 30, 202415.1415.1614.7114.7214.30720,600
Jan 29, 202415.0015.1814.9415.1414.71546,900
Jan 26, 202415.0315.1214.9514.9614.53361,500
Jan 25, 202414.9515.0114.8214.9614.53336,500
Jan 24, 202415.0015.0314.7214.7614.34406,100
Jan 23, 202414.9014.9414.7914.8514.42290,900
Jan 22, 202414.7814.9014.6514.7914.37463,000
Jan 19, 202414.4114.7114.2814.6914.27429,400
Jan 18, 202414.3314.4414.2114.4314.02395,800
Jan 17, 202414.2514.5014.2014.2413.83412,800
Jan 16, 202414.4314.5514.3114.4714.06479,100
Jan 12, 202414.6514.8614.5414.6214.20386,300
Jan 11, 202414.6714.7414.3914.5314.11694,600
Jan 10, 202414.9115.0414.7914.8314.41501,800
Jan 09, 202414.8214.9914.8014.9514.52325,500
Jan 08, 202414.7815.0314.7615.0114.58471,900
Jan 05, 202414.5914.9314.5914.8314.41421,400
Jan 04, 202414.6714.8314.6614.6914.27484,300
Jan 03, 202414.9014.9014.6814.6914.27540,200
Jan 02, 202414.8415.1214.8015.0014.57590,700
Dec 29, 202315.2115.2414.9414.9514.52568,500
Dec 28, 202315.3715.4115.2415.2814.84594,000
Dec 28, 20230.4 Dividend
Dec 27, 202315.7815.8915.7515.8114.97543,200
Dec 26, 202315.7615.8615.6615.7914.95516,500
Dec 22, 202315.7115.7715.5915.7114.87461,800
Dec 21, 202315.5015.7115.3815.7114.87653,100
Dec 20, 202315.5015.7215.3415.3414.52753,200
Dec 19, 202315.2715.6015.2515.5314.70781,800
Dec 18, 202315.2615.3615.1515.1914.38563,900
Dec 15, 202315.4715.4915.1515.1714.363,319,400
Dec 14, 202315.2715.5615.2515.4614.641,027,800
Dec 13, 202314.6515.0514.6215.0214.22966,500
Dec 12, 202314.4514.7114.3914.5813.80680,800
Dec 11, 202314.3314.4814.3014.4413.67640,000
Dec 08, 202314.1914.4314.1914.3713.61479,200
Dec 07, 202314.2314.4014.1214.3813.61631,000
Dec 06, 202314.7014.7514.2314.2413.48758,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...