Historical Data for PennyMac Mortgage Investment Trust of Beneficial Interest (PMT)

$ 19.48   0.39 (+2.04%) Volume: 1.68m 4:00 PM EDT 5-Aug-2020
After Hours:  $ 19.48 0.00 (0.00%) Volume: 602.23k 7:28 PM EDT 5-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 19.25 19.49 18.98 19.48 1.68m 0.39 2.04% 19.48 32.37m 8,549
08/04/20 19.12 19.22 18.8322 19.09 1.32m -0.03 -0.16% 19.09 25.08m 7,629
08/03/20 18.72 19.20 18.54 19.12 909.38k 0.27 1.43% 19.12 17.31m 8,279
07/31/20 18.95 19.03 18.51 18.85 937.26k 0.00 0.00% 18.85 17.61m 5,566
07/30/20 18.70 19.00 18.70 18.85 636.42k -0.14 -0.74% 18.85 12.01m 5,310
07/29/20 18.98 19.10 18.87 18.99 1.12m 0.21 1.12% 18.99 21.32m 7,807
07/28/20 18.96 19.07 18.78 18.78 1.37m -0.12 -0.63% 18.78 26m 8,705
07/27/20 18.34 18.95 18.34 18.90 2.14m 0.54 2.94% 18.90 40.31m 7,001
07/24/20 18.70 18.87 18.325 18.36 621.41k -0.42 -2.24% 18.36 11.54m 5,751
07/23/20 18.74 19.15 18.73 18.78 761.76k -0.20 -1.05% 18.78 14.38m 6,259
07/22/20 18.47 19.24 18.44 18.98 583.32k 0.41 2.21% 18.98 11.06m 5,043
07/21/20 18.74 18.87 18.45 18.57 838.4k -0.06 -0.32% 18.57 15.61m 6,650
07/20/20 18.31 18.74 18.235 18.63 724.72k 0.24 1.31% 18.63 13.47m 6,688
07/17/20 18.27 18.66 18.02 18.39 734.27k 0.10 0.55% 18.39 13.53m 6,245
07/16/20 17.82 18.40 17.74 18.29 740.08k 0.24 1.33% 18.29 13.5m 5,362
07/15/20 17.89 18.27 17.69 18.05 1.05m 0.33 1.86% 18.05 18.95m 8,046
07/14/20 17.08 17.75 16.975 17.72 1.06m 0.730005 4.30% 17.72 18.64m 8,428
07/13/20 17.72 17.96 17.38 17.39 1.58m -0.22471 -1.31% 16.99 27.87m 12,530
07/10/20 17.00 17.71 16.72 17.62 1.23m 0.527579 3.16% 17.2147 21.54m 9,084
07/09/20 17.47 17.59 17.04 17.08 865.51k -0.508039 -2.95% 16.6871 14.88m 9,079
07/08/20 17.25 17.82 17.06 17.60 1.01m 0.33218 1.97% 17.1952 17.72m 6,709
07/07/20 17.66 17.90 17.23 17.26 1.17m -0.625279 -3.58% 16.863 20.34m 9,341
07/06/20 17.58 18.10 17.43 17.90 1.21m 0.879298 5.29% 17.4883 21.59m 9,250