NYSE - Delayed Quote • USD
Chimera Investment Corporation (CIM-PA)
At close: June 7 at 3:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 21.32 | 21.39 | 20.89 | 21.30 | 21.30 | 17,050 |
Jun 6, 2024 | 21.08 | 21.32 | 21.08 | 21.32 | 21.32 | 29,912 |
Jun 5, 2024 | 20.98 | 21.35 | 20.96 | 21.21 | 21.21 | 19,271 |
Jun 4, 2024 | 20.92 | 21.07 | 20.92 | 20.98 | 20.98 | 33,513 |
Jun 3, 2024 | 0.50 Dividend | |||||
Jun 3, 2024 | 21.15 | 21.15 | 20.80 | 21.07 | 21.07 | 29,252 |
May 31, 2024 | 21.50 | 21.60 | 21.32 | 21.32 | 20.82 | 38,869 |
May 30, 2024 | 21.40 | 21.50 | 21.29 | 21.36 | 20.86 | 10,662 |
May 29, 2024 | 21.22 | 21.41 | 21.16 | 21.41 | 20.90 | 16,786 |
May 28, 2024 | 21.30 | 21.40 | 21.13 | 21.28 | 20.78 | 24,156 |
May 24, 2024 | 21.10 | 21.25 | 21.10 | 21.25 | 20.75 | 14,835 |
May 23, 2024 | 21.30 | 21.30 | 21.05 | 21.20 | 20.70 | 32,649 |
May 22, 2024 | 21.08 | 21.20 | 21.07 | 21.11 | 20.61 | 17,620 |
May 21, 2024 | 21.05 | 21.10 | 21.01 | 21.10 | 20.61 | 13,428 |
May 20, 2024 | 21.04 | 21.04 | 20.92 | 21.01 | 20.52 | 6,171 |
May 17, 2024 | 20.71 | 20.99 | 20.71 | 20.99 | 20.50 | 15,904 |
May 16, 2024 | 20.72 | 20.83 | 20.61 | 20.73 | 20.25 | 8,054 |
May 15, 2024 | 20.80 | 20.95 | 20.60 | 20.76 | 20.27 | 24,110 |
May 14, 2024 | 20.58 | 20.65 | 20.56 | 20.63 | 20.15 | 10,456 |
May 13, 2024 | 20.73 | 20.73 | 20.40 | 20.50 | 20.02 | 20,315 |
May 10, 2024 | 20.78 | 20.91 | 20.63 | 20.73 | 20.24 | 15,848 |
May 9, 2024 | 20.80 | 20.95 | 20.65 | 20.75 | 20.26 | 39,313 |
May 8, 2024 | 20.78 | 20.78 | 20.63 | 20.69 | 20.20 | 6,438 |
May 7, 2024 | 20.84 | 20.89 | 20.67 | 20.76 | 20.27 | 9,325 |
May 6, 2024 | 20.80 | 20.83 | 20.70 | 20.83 | 20.34 | 11,326 |
May 3, 2024 | 20.79 | 21.05 | 20.61 | 20.76 | 20.27 | 31,952 |
May 2, 2024 | 20.95 | 20.95 | 20.60 | 20.65 | 20.17 | 11,926 |
May 1, 2024 | 20.40 | 20.90 | 20.40 | 20.90 | 20.41 | 9,127 |
Apr 30, 2024 | 20.60 | 20.60 | 20.35 | 20.35 | 19.87 | 13,331 |
Apr 29, 2024 | 20.52 | 20.63 | 20.49 | 20.63 | 20.15 | 10,112 |
Apr 26, 2024 | 20.42 | 20.46 | 20.37 | 20.40 | 19.92 | 11,110 |
Apr 25, 2024 | 20.40 | 20.49 | 20.35 | 20.45 | 19.97 | 8,094 |
Apr 24, 2024 | 20.54 | 20.65 | 20.49 | 20.49 | 20.01 | 7,135 |
Apr 23, 2024 | 20.59 | 20.70 | 20.51 | 20.51 | 20.03 | 6,767 |
Apr 22, 2024 | 20.60 | 20.60 | 20.50 | 20.59 | 20.11 | 7,794 |
Apr 19, 2024 | 20.43 | 20.55 | 20.42 | 20.55 | 20.07 | 12,648 |
Apr 18, 2024 | 20.46 | 20.72 | 20.40 | 20.47 | 19.99 | 12,173 |
Apr 17, 2024 | 20.51 | 20.65 | 20.46 | 20.46 | 19.98 | 7,460 |
Apr 16, 2024 | 21.02 | 21.02 | 20.48 | 20.49 | 20.01 | 21,207 |
Apr 15, 2024 | 21.10 | 21.10 | 20.73 | 20.81 | 20.32 | 15,267 |
Apr 12, 2024 | 21.11 | 21.23 | 21.10 | 21.10 | 20.61 | 5,954 |
Apr 11, 2024 | 21.15 | 21.22 | 21.03 | 21.07 | 20.58 | 8,469 |
Apr 10, 2024 | 21.30 | 21.33 | 21.11 | 21.22 | 20.72 | 8,135 |
Apr 9, 2024 | 21.42 | 21.45 | 21.35 | 21.36 | 20.86 | 26,981 |
Apr 8, 2024 | 21.68 | 21.68 | 21.36 | 21.45 | 20.95 | 8,401 |
Apr 5, 2024 | 21.60 | 21.60 | 21.35 | 21.56 | 21.05 | 10,800 |
Apr 4, 2024 | 21.63 | 21.76 | 21.50 | 21.61 | 21.10 | 10,220 |
Apr 3, 2024 | 21.80 | 21.80 | 21.61 | 21.75 | 21.24 | 5,359 |
Apr 2, 2024 | 21.71 | 21.93 | 21.49 | 21.79 | 21.28 | 25,201 |
Apr 1, 2024 | 21.38 | 21.93 | 21.20 | 21.72 | 21.21 | 20,226 |
Mar 28, 2024 | 21.92 | 21.93 | 21.03 | 21.03 | 20.54 | 44,761 |
Mar 27, 2024 | 21.84 | 21.94 | 21.82 | 21.82 | 21.31 | 8,892 |
Mar 26, 2024 | 21.55 | 21.88 | 21.55 | 21.77 | 21.26 | 17,459 |
Mar 25, 2024 | 21.34 | 21.60 | 21.34 | 21.40 | 20.90 | 5,576 |
Mar 22, 2024 | 21.42 | 21.47 | 21.28 | 21.47 | 20.97 | 7,245 |
Mar 21, 2024 | 21.22 | 21.50 | 21.19 | 21.31 | 20.81 | 16,997 |
Mar 20, 2024 | 20.85 | 21.25 | 20.65 | 21.22 | 20.72 | 26,172 |
Mar 19, 2024 | 20.81 | 20.93 | 20.65 | 20.90 | 20.41 | 27,518 |
Mar 18, 2024 | 20.52 | 20.88 | 20.43 | 20.84 | 20.35 | 24,397 |
Mar 15, 2024 | 20.41 | 20.46 | 20.32 | 20.46 | 19.98 | 3,661 |
Mar 14, 2024 | 20.49 | 20.49 | 20.25 | 20.49 | 20.01 | 13,727 |
Mar 13, 2024 | 20.70 | 20.70 | 20.40 | 20.48 | 20.00 | 25,646 |
Mar 12, 2024 | 20.70 | 20.83 | 20.58 | 20.58 | 20.10 | 18,897 |
Mar 11, 2024 | 20.73 | 20.89 | 20.70 | 20.81 | 20.32 | 6,539 |
Mar 8, 2024 | 20.82 | 20.89 | 20.69 | 20.76 | 20.27 | 11,835 |
Mar 7, 2024 | 20.79 | 20.80 | 20.65 | 20.79 | 20.30 | 10,260 |
Mar 6, 2024 | 20.86 | 21.05 | 20.65 | 20.76 | 20.27 | 24,463 |
Mar 5, 2024 | 20.83 | 20.89 | 20.82 | 20.86 | 20.37 | 8,004 |
Mar 4, 2024 | 20.95 | 20.95 | 20.82 | 20.85 | 20.36 | 10,732 |
Mar 1, 2024 | 21.05 | 21.05 | 20.80 | 20.95 | 20.46 | 12,477 |
Feb 29, 2024 | 0.50 Dividend | |||||
Feb 29, 2024 | 21.44 | 21.44 | 20.99 | 20.99 | 20.50 | 21,713 |
Feb 28, 2024 | 21.90 | 21.90 | 21.67 | 21.76 | 20.76 | 11,149 |
Feb 27, 2024 | 21.60 | 21.87 | 21.60 | 21.86 | 20.86 | 5,505 |
Feb 26, 2024 | 21.57 | 21.69 | 21.57 | 21.69 | 20.69 | 6,680 |
Feb 23, 2024 | 21.44 | 21.73 | 21.44 | 21.69 | 20.69 | 8,446 |
Feb 22, 2024 | 21.30 | 21.68 | 21.30 | 21.49 | 20.50 | 5,493 |
Feb 21, 2024 | 21.69 | 21.74 | 21.24 | 21.39 | 20.41 | 10,644 |
Feb 20, 2024 | 21.70 | 21.70 | 21.42 | 21.55 | 20.56 | 12,389 |
Feb 16, 2024 | 21.65 | 21.73 | 21.61 | 21.61 | 20.62 | 10,035 |
Feb 15, 2024 | 21.75 | 21.75 | 21.53 | 21.72 | 20.72 | 2,789 |
Feb 14, 2024 | 21.15 | 21.81 | 21.15 | 21.71 | 20.71 | 6,836 |
Feb 13, 2024 | 21.60 | 21.60 | 21.26 | 21.26 | 20.28 | 12,308 |
Feb 12, 2024 | 21.71 | 21.94 | 21.60 | 21.60 | 20.61 | 15,498 |
Feb 9, 2024 | 21.69 | 21.77 | 21.61 | 21.65 | 20.66 | 15,509 |
Feb 8, 2024 | 21.76 | 21.76 | 21.69 | 21.69 | 20.69 | 2,518 |
Feb 7, 2024 | 21.92 | 21.92 | 21.70 | 21.71 | 20.71 | 6,253 |
Feb 6, 2024 | 21.77 | 21.97 | 21.70 | 21.97 | 20.96 | 6,573 |
Feb 5, 2024 | 21.80 | 21.92 | 21.80 | 21.92 | 20.91 | 4,041 |
Feb 2, 2024 | 21.79 | 21.92 | 21.79 | 21.89 | 20.89 | 2,726 |
Feb 1, 2024 | 21.96 | 21.97 | 21.66 | 21.95 | 20.94 | 11,743 |
Jan 31, 2024 | 21.93 | 21.93 | 21.72 | 21.84 | 20.84 | 3,758 |
Jan 30, 2024 | 21.80 | 21.97 | 21.75 | 21.97 | 20.96 | 9,112 |
Jan 29, 2024 | 21.87 | 21.95 | 21.75 | 21.86 | 20.86 | 5,348 |
Jan 26, 2024 | 21.65 | 21.87 | 21.65 | 21.87 | 20.87 | 8,136 |
Jan 25, 2024 | 21.54 | 21.62 | 21.37 | 21.48 | 20.49 | 8,278 |
Jan 24, 2024 | 21.30 | 21.65 | 21.30 | 21.54 | 20.55 | 23,322 |
Jan 23, 2024 | 21.31 | 21.35 | 21.31 | 21.34 | 20.36 | 2,458 |
Jan 22, 2024 | 21.25 | 21.37 | 21.22 | 21.37 | 20.39 | 7,273 |
Jan 19, 2024 | 21.26 | 21.26 | 21.12 | 21.23 | 20.25 | 15,327 |
Jan 18, 2024 | 21.28 | 21.30 | 21.20 | 21.26 | 20.28 | 4,571 |
Jan 17, 2024 | 21.23 | 21.30 | 21.15 | 21.26 | 20.28 | 3,513 |
Jan 16, 2024 | 21.15 | 21.29 | 21.15 | 21.24 | 20.27 | 10,937 |
Jan 12, 2024 | 21.34 | 21.37 | 21.21 | 21.29 | 20.31 | 4,621 |
Jan 11, 2024 | 21.25 | 21.37 | 21.10 | 21.37 | 20.39 | 9,878 |
Jan 10, 2024 | 21.33 | 21.41 | 21.15 | 21.30 | 20.32 | 11,673 |
Jan 9, 2024 | 21.10 | 21.33 | 21.10 | 21.33 | 20.35 | 5,722 |
Jan 8, 2024 | 21.30 | 21.30 | 21.10 | 21.21 | 20.24 | 10,990 |
Jan 5, 2024 | 21.26 | 21.40 | 21.25 | 21.30 | 20.32 | 6,182 |
Jan 4, 2024 | 21.20 | 21.33 | 21.15 | 21.26 | 20.28 | 8,258 |
Jan 3, 2024 | 21.19 | 21.25 | 21.11 | 21.25 | 20.27 | 11,547 |
Jan 2, 2024 | 21.10 | 21.21 | 21.08 | 21.19 | 20.21 | 10,203 |
Dec 29, 2023 | 21.20 | 21.29 | 21.06 | 21.10 | 20.13 | 14,789 |
Dec 28, 2023 | 21.26 | 21.26 | 21.10 | 21.22 | 20.25 | 13,160 |
Dec 27, 2023 | 21.20 | 21.37 | 21.13 | 21.13 | 20.16 | 9,835 |
Dec 26, 2023 | 21.19 | 21.37 | 21.08 | 21.12 | 20.15 | 8,904 |
Dec 22, 2023 | 21.34 | 21.37 | 21.02 | 21.12 | 20.15 | 11,668 |
Dec 21, 2023 | 21.11 | 21.37 | 21.11 | 21.21 | 20.24 | 26,534 |
Dec 20, 2023 | 21.30 | 21.33 | 20.95 | 21.15 | 20.18 | 9,887 |
Dec 19, 2023 | 21.00 | 21.25 | 21.00 | 21.20 | 20.23 | 10,570 |
Dec 18, 2023 | 20.89 | 21.25 | 20.87 | 21.25 | 20.27 | 15,458 |
Dec 15, 2023 | 21.00 | 21.06 | 20.60 | 20.88 | 19.92 | 6,240 |
Dec 14, 2023 | 0.50 Dividend | |||||
Dec 14, 2023 | 21.26 | 21.26 | 20.52 | 21.07 | 20.10 | 16,379 |
Dec 13, 2023 | 21.09 | 21.26 | 20.75 | 21.23 | 19.78 | 25,767 |
Dec 12, 2023 | 20.70 | 21.07 | 20.70 | 20.90 | 19.47 | 7,008 |
Dec 11, 2023 | 20.81 | 20.99 | 20.78 | 20.85 | 19.42 | 18,892 |
Dec 8, 2023 | 20.73 | 21.04 | 20.55 | 21.00 | 19.56 | 23,202 |
Dec 7, 2023 | 20.13 | 20.98 | 20.13 | 20.77 | 19.35 | 23,187 |
Dec 6, 2023 | 20.38 | 20.49 | 20.10 | 20.13 | 18.75 | 17,389 |
Dec 5, 2023 | 20.25 | 20.71 | 20.16 | 20.25 | 18.87 | 34,634 |
Dec 4, 2023 | 20.80 | 21.05 | 20.12 | 20.27 | 18.88 | 80,020 |
Dec 1, 2023 | 20.27 | 20.74 | 20.19 | 20.66 | 19.25 | 21,583 |
Nov 30, 2023 | 19.61 | 20.49 | 19.40 | 20.49 | 19.09 | 36,497 |
Nov 29, 2023 | 18.94 | 19.80 | 18.94 | 19.63 | 18.29 | 39,069 |
Nov 28, 2023 | 18.77 | 18.97 | 18.77 | 18.89 | 17.60 | 15,168 |
Nov 27, 2023 | 18.66 | 18.95 | 18.66 | 18.83 | 17.54 | 5,580 |
Nov 24, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 17.36 | 343 |
Nov 22, 2023 | 18.83 | 18.85 | 18.49 | 18.57 | 17.30 | 12,939 |
Nov 21, 2023 | 19.00 | 19.00 | 18.68 | 18.69 | 17.41 | 18,645 |
Nov 20, 2023 | 19.05 | 19.19 | 18.96 | 19.00 | 17.70 | 14,372 |
Nov 17, 2023 | 19.20 | 19.31 | 18.87 | 18.96 | 17.66 | 6,110 |
Nov 16, 2023 | 19.39 | 19.50 | 19.20 | 19.25 | 17.93 | 14,308 |
Nov 15, 2023 | 19.32 | 19.33 | 18.94 | 19.25 | 17.93 | 9,966 |
Nov 14, 2023 | 19.01 | 19.40 | 18.75 | 19.32 | 18.00 | 7,515 |
Nov 13, 2023 | 19.09 | 19.09 | 18.75 | 18.90 | 17.61 | 9,277 |
Nov 10, 2023 | 19.23 | 19.27 | 19.09 | 19.09 | 17.78 | 5,714 |
Nov 9, 2023 | 19.24 | 19.35 | 18.92 | 19.33 | 18.01 | 7,966 |
Nov 8, 2023 | 18.90 | 19.23 | 18.90 | 19.10 | 17.79 | 10,008 |
Nov 7, 2023 | 19.17 | 19.17 | 18.80 | 18.93 | 17.64 | 5,416 |
Nov 6, 2023 | 19.20 | 19.20 | 18.91 | 19.11 | 17.81 | 8,026 |
Nov 3, 2023 | 19.07 | 19.35 | 18.79 | 19.35 | 18.03 | 14,721 |
Nov 2, 2023 | 18.99 | 19.10 | 18.65 | 19.08 | 17.78 | 10,875 |
Nov 1, 2023 | 17.63 | 18.72 | 17.63 | 18.64 | 17.36 | 13,595 |
Oct 31, 2023 | 17.60 | 18.25 | 17.60 | 18.11 | 16.87 | 37,192 |
Oct 30, 2023 | 17.83 | 18.02 | 17.33 | 17.50 | 16.30 | 11,252 |
Oct 27, 2023 | 17.68 | 17.87 | 17.68 | 17.71 | 16.50 | 15,305 |
Oct 26, 2023 | 17.67 | 17.80 | 17.50 | 17.70 | 16.49 | 17,666 |
Oct 25, 2023 | 17.80 | 18.11 | 17.58 | 17.61 | 16.41 | 13,559 |
Oct 24, 2023 | 17.75 | 18.00 | 17.62 | 17.93 | 16.70 | 16,797 |
Oct 23, 2023 | 18.08 | 18.17 | 17.62 | 17.89 | 16.67 | 21,366 |
Oct 20, 2023 | 18.06 | 18.35 | 18.01 | 18.11 | 16.87 | 12,383 |
Oct 19, 2023 | 18.42 | 18.48 | 18.01 | 18.15 | 16.91 | 22,068 |
Oct 18, 2023 | 18.49 | 18.50 | 18.01 | 18.38 | 17.12 | 33,834 |
Oct 17, 2023 | 18.71 | 18.95 | 18.31 | 18.48 | 17.22 | 16,199 |
Oct 16, 2023 | 19.09 | 19.10 | 18.54 | 18.78 | 17.50 | 14,995 |
Oct 13, 2023 | 18.99 | 19.04 | 18.84 | 19.00 | 17.70 | 6,013 |
Oct 12, 2023 | 19.00 | 19.10 | 18.57 | 18.98 | 17.68 | 13,395 |
Oct 11, 2023 | 19.33 | 19.33 | 19.00 | 19.04 | 17.74 | 13,606 |
Oct 10, 2023 | 19.32 | 19.44 | 19.10 | 19.34 | 18.02 | 12,443 |
Oct 9, 2023 | 19.28 | 19.33 | 19.10 | 19.32 | 18.00 | 7,499 |
Oct 6, 2023 | 19.43 | 19.55 | 19.05 | 19.05 | 17.75 | 7,305 |
Oct 5, 2023 | 19.60 | 19.61 | 19.20 | 19.56 | 18.22 | 15,850 |
Oct 4, 2023 | 19.11 | 19.40 | 19.10 | 19.40 | 18.07 | 5,638 |
Oct 3, 2023 | 19.53 | 19.53 | 19.12 | 19.19 | 17.88 | 6,084 |
Oct 2, 2023 | 19.50 | 19.81 | 19.50 | 19.73 | 18.38 | 12,605 |
Sep 29, 2023 | 19.16 | 19.75 | 19.08 | 19.72 | 18.37 | 30,051 |
Sep 28, 2023 | 19.20 | 19.20 | 18.77 | 18.88 | 17.59 | 9,551 |
Sep 27, 2023 | 19.20 | 19.38 | 18.80 | 18.98 | 17.68 | 17,676 |
Sep 26, 2023 | 19.04 | 19.15 | 18.81 | 18.82 | 17.53 | 8,625 |
Sep 25, 2023 | 19.11 | 19.35 | 18.95 | 19.04 | 17.74 | 15,641 |
Sep 22, 2023 | 19.60 | 19.61 | 19.36 | 19.41 | 18.08 | 8,953 |
Sep 21, 2023 | 19.75 | 19.75 | 19.65 | 19.65 | 18.31 | 9,321 |
Sep 20, 2023 | 19.81 | 19.90 | 19.77 | 19.77 | 18.42 | 7,327 |
Sep 19, 2023 | 19.86 | 19.87 | 19.75 | 19.75 | 18.40 | 9,808 |
Sep 18, 2023 | 19.85 | 19.95 | 19.85 | 19.85 | 18.49 | 1,855 |
Sep 15, 2023 | 19.85 | 19.99 | 19.85 | 19.97 | 18.60 | 4,594 |
Sep 14, 2023 | 19.91 | 20.13 | 19.83 | 19.85 | 18.49 | 12,371 |
Sep 13, 2023 | 19.89 | 20.00 | 19.85 | 20.00 | 18.63 | 10,833 |
Sep 12, 2023 | 20.00 | 20.00 | 19.85 | 19.95 | 18.59 | 9,975 |
Sep 11, 2023 | 19.92 | 20.18 | 19.92 | 20.00 | 18.63 | 7,892 |
Sep 8, 2023 | 19.88 | 20.26 | 19.60 | 20.26 | 18.87 | 24,014 |
Sep 7, 2023 | 19.91 | 20.02 | 19.80 | 19.97 | 18.60 | 13,842 |
Sep 6, 2023 | 19.71 | 20.12 | 19.64 | 19.92 | 18.56 | 31,816 |
Sep 5, 2023 | 20.06 | 20.06 | 19.65 | 19.75 | 18.40 | 23,006 |
Sep 1, 2023 | 20.05 | 20.22 | 20.05 | 20.12 | 18.75 | 2,247 |
Aug 31, 2023 | 0.50 Dividend | |||||
Aug 31, 2023 | 20.56 | 20.56 | 20.21 | 20.23 | 18.85 | 18,887 |
Aug 30, 2023 | 20.52 | 20.77 | 20.52 | 20.60 | 18.73 | 6,120 |
Aug 29, 2023 | 20.50 | 20.81 | 20.48 | 20.67 | 18.79 | 12,707 |
Aug 28, 2023 | 20.23 | 20.60 | 20.15 | 20.39 | 18.54 | 7,652 |
Aug 25, 2023 | 20.40 | 20.55 | 20.23 | 20.55 | 18.68 | 7,947 |
Aug 24, 2023 | 20.37 | 20.38 | 20.06 | 20.38 | 18.53 | 8,075 |
Aug 23, 2023 | 20.26 | 20.57 | 20.26 | 20.42 | 18.56 | 5,867 |
Aug 22, 2023 | 20.35 | 20.42 | 20.29 | 20.32 | 18.47 | 6,497 |
Aug 21, 2023 | 20.23 | 20.58 | 20.23 | 20.49 | 18.63 | 5,449 |
Aug 18, 2023 | 20.52 | 20.73 | 20.46 | 20.60 | 18.73 | 5,992 |
Aug 17, 2023 | 20.28 | 20.43 | 20.28 | 20.42 | 18.56 | 3,253 |
Aug 16, 2023 | 20.49 | 20.60 | 20.32 | 20.37 | 18.52 | 8,650 |
Aug 15, 2023 | 20.70 | 20.70 | 20.32 | 20.45 | 18.59 | 4,736 |
Aug 14, 2023 | 20.70 | 20.84 | 20.56 | 20.63 | 18.75 | 13,490 |
Aug 11, 2023 | 21.18 | 21.30 | 20.55 | 20.70 | 18.82 | 19,848 |
Aug 10, 2023 | 20.69 | 21.50 | 20.69 | 21.11 | 19.19 | 16,210 |
Aug 9, 2023 | 20.58 | 21.00 | 20.53 | 20.95 | 19.04 | 14,260 |
Aug 8, 2023 | 20.62 | 20.87 | 20.45 | 20.83 | 18.93 | 6,789 |
Aug 7, 2023 | 20.44 | 21.17 | 20.25 | 20.84 | 18.94 | 9,595 |
Aug 4, 2023 | 20.75 | 21.10 | 20.61 | 21.10 | 19.18 | 5,503 |
Aug 3, 2023 | 20.90 | 21.10 | 20.63 | 20.74 | 18.85 | 13,468 |
Aug 2, 2023 | 21.23 | 21.23 | 20.71 | 20.90 | 19.00 | 11,147 |
Aug 1, 2023 | 21.47 | 21.63 | 21.01 | 21.30 | 19.36 | 15,515 |
Jul 31, 2023 | 21.09 | 22.06 | 20.76 | 21.62 | 19.65 | 29,769 |
Jul 28, 2023 | 20.90 | 21.25 | 20.75 | 20.75 | 18.86 | 11,501 |
Jul 27, 2023 | 20.90 | 20.90 | 20.55 | 20.75 | 18.86 | 11,494 |
Jul 26, 2023 | 20.89 | 20.90 | 20.51 | 20.90 | 19.00 | 5,063 |
Jul 25, 2023 | 20.65 | 20.99 | 20.45 | 20.72 | 18.84 | 16,548 |
Jul 24, 2023 | 20.60 | 20.71 | 20.56 | 20.65 | 18.77 | 11,278 |
Jul 21, 2023 | 20.40 | 20.60 | 20.40 | 20.55 | 18.68 | 6,460 |
Jul 20, 2023 | 20.37 | 20.70 | 20.25 | 20.60 | 18.73 | 25,340 |
Jul 19, 2023 | 20.40 | 20.59 | 20.05 | 20.50 | 18.64 | 12,747 |
Jul 18, 2023 | 19.96 | 20.32 | 19.86 | 20.32 | 18.47 | 14,725 |
Jul 17, 2023 | 20.00 | 20.09 | 19.89 | 20.02 | 18.20 | 19,260 |
Jul 14, 2023 | 20.01 | 20.12 | 19.76 | 20.00 | 18.18 | 10,676 |
Jul 13, 2023 | 20.00 | 20.29 | 20.00 | 20.13 | 18.30 | 9,225 |
Jul 12, 2023 | 19.90 | 20.20 | 19.88 | 20.11 | 18.28 | 17,149 |
Jul 11, 2023 | 19.72 | 19.97 | 19.69 | 19.86 | 18.05 | 19,253 |
Jul 10, 2023 | 19.60 | 19.93 | 19.60 | 19.89 | 18.08 | 15,705 |
Jul 7, 2023 | 19.42 | 19.72 | 19.42 | 19.55 | 17.77 | 9,761 |
Jul 6, 2023 | 19.61 | 19.77 | 19.30 | 19.41 | 17.64 | 8,843 |
Jul 5, 2023 | 19.85 | 19.98 | 19.46 | 19.84 | 18.04 | 19,743 |
Jul 3, 2023 | 19.69 | 19.85 | 19.37 | 19.85 | 18.04 | 23,465 |
Jun 30, 2023 | 19.28 | 19.79 | 19.15 | 19.37 | 17.61 | 23,134 |
Jun 29, 2023 | 19.14 | 19.14 | 18.90 | 19.13 | 17.39 | 16,595 |
Jun 28, 2023 | 19.21 | 19.21 | 19.05 | 19.10 | 17.36 | 8,255 |
Jun 27, 2023 | 19.05 | 19.16 | 18.97 | 19.16 | 17.42 | 14,739 |
Jun 26, 2023 | 19.00 | 19.29 | 18.99 | 19.05 | 17.32 | 13,713 |
Jun 23, 2023 | 19.15 | 19.17 | 18.97 | 19.00 | 17.27 | 11,880 |
Jun 22, 2023 | 19.29 | 19.32 | 19.04 | 19.08 | 17.35 | 18,154 |
Jun 21, 2023 | 19.15 | 19.40 | 18.92 | 19.40 | 17.64 | 14,290 |
Jun 20, 2023 | 19.30 | 19.30 | 19.07 | 19.15 | 17.41 | 6,900 |
Jun 16, 2023 | 0.50 Dividend | |||||
Jun 16, 2023 | 19.63 | 19.63 | 19.20 | 19.25 | 17.50 | 7,782 |
Jun 15, 2023 | 19.74 | 19.85 | 19.59 | 19.83 | 17.57 | 11,420 |
Jun 14, 2023 | 19.53 | 19.98 | 19.53 | 19.98 | 17.70 | 21,885 |
Jun 13, 2023 | 19.75 | 19.75 | 19.46 | 19.70 | 17.46 | 17,071 |
Jun 12, 2023 | 19.72 | 19.72 | 19.51 | 19.70 | 17.46 | 17,810 |
Jun 9, 2023 | 19.80 | 19.80 | 19.60 | 19.70 | 17.46 | 4,643 |
Jun 8, 2023 | 19.50 | 19.80 | 19.30 | 19.80 | 17.54 | 19,707 |
Related Tickers
CHMI-PB Cherry Hill Mortgage Investment Corporation
25.27
+0.28%
ACR-PD ACRES Commercial Realty Corp.
21.63
-0.55%
ACR-PC ACRES Commercial Realty Corp.
24.91
+0.52%
TWO-PA Two Harbors Investment Corp.
23.18
-0.15%
TWO-PB Two Harbors Investment Corp.
22.67
-0.35%
RITM-PA Rithm Capital Corp.
25.16
-0.02%
TWO-PC Two Harbors Investment Corp.
24.08
+0.16%
RITM-PD Rithm Capital Corp.
23.67
-0.13%
RITM-PB Rithm Capital Corp.
25.04
-0.12%
MFA-PB MFA Financial, Inc.
20.83
+0.29%