NYSE - Delayed Quote • USD
Two Harbors Investment Corp. (TWO)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:20 AM 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 12.54 | 12.60 | 12.39 | 12.47 | 12.47 | 1,141,700 |
Apr 23, 2024 | 12.26 | 12.60 | 12.23 | 12.56 | 12.56 | 711,000 |
Apr 22, 2024 | 12.19 | 12.35 | 12.16 | 12.31 | 12.31 | 1,247,000 |
Apr 19, 2024 | 11.89 | 12.17 | 11.87 | 12.13 | 12.13 | 1,004,900 |
Apr 18, 2024 | 11.89 | 11.99 | 11.79 | 11.90 | 11.90 | 1,037,500 |
Apr 17, 2024 | 11.77 | 11.88 | 11.70 | 11.78 | 11.78 | 572,500 |
Apr 16, 2024 | 11.84 | 11.84 | 11.63 | 11.65 | 11.65 | 673,900 |
Apr 15, 2024 | 11.97 | 12.05 | 11.69 | 11.88 | 11.88 | 1,032,400 |
Apr 12, 2024 | 12.05 | 12.14 | 11.95 | 11.99 | 11.99 | 609,800 |
Apr 11, 2024 | 12.05 | 12.15 | 11.88 | 12.11 | 12.11 | 999,900 |
Apr 10, 2024 | 12.32 | 12.45 | 11.81 | 11.95 | 11.95 | 2,329,800 |
Apr 9, 2024 | 12.50 | 12.70 | 12.42 | 12.70 | 12.70 | 857,800 |
Apr 8, 2024 | 12.41 | 12.52 | 12.30 | 12.43 | 12.43 | 702,300 |
Apr 5, 2024 | 12.36 | 12.47 | 12.27 | 12.35 | 12.35 | 888,800 |
Apr 4, 2024 | 12.53 | 12.61 | 12.38 | 12.41 | 12.41 | 985,100 |
Apr 3, 2024 | 0.45 Dividend | |||||
Apr 3, 2024 | 12.42 | 12.53 | 12.30 | 12.45 | 12.45 | 1,585,900 |
Apr 2, 2024 | 13.09 | 13.21 | 12.87 | 12.95 | 12.50 | 2,102,300 |
Apr 1, 2024 | 13.26 | 13.29 | 13.10 | 13.21 | 12.75 | 1,330,500 |
Mar 28, 2024 | 13.20 | 13.31 | 13.17 | 13.24 | 12.78 | 1,520,700 |
Mar 27, 2024 | 12.98 | 13.17 | 12.98 | 13.16 | 12.70 | 989,900 |
Mar 26, 2024 | 13.06 | 13.08 | 12.85 | 12.88 | 12.43 | 795,000 |
Mar 25, 2024 | 13.00 | 13.12 | 12.98 | 13.02 | 12.57 | 806,100 |
Mar 22, 2024 | 13.10 | 13.16 | 12.94 | 12.95 | 12.50 | 651,500 |
Mar 21, 2024 | 12.95 | 13.19 | 12.90 | 13.06 | 12.61 | 1,159,700 |
Mar 20, 2024 | 12.67 | 12.99 | 12.62 | 12.88 | 12.43 | 601,100 |
Mar 19, 2024 | 12.68 | 12.77 | 12.49 | 12.67 | 12.23 | 881,800 |
Mar 18, 2024 | 12.77 | 12.87 | 12.68 | 12.68 | 12.24 | 1,183,800 |
Mar 15, 2024 | 12.55 | 12.85 | 12.55 | 12.77 | 12.33 | 3,962,600 |
Mar 14, 2024 | 12.91 | 12.98 | 12.58 | 12.65 | 12.21 | 1,150,600 |
Mar 13, 2024 | 12.93 | 13.06 | 12.92 | 12.99 | 12.54 | 1,617,800 |
Mar 12, 2024 | 12.88 | 12.96 | 12.76 | 12.94 | 12.49 | 1,087,200 |
Mar 11, 2024 | 12.77 | 13.00 | 12.77 | 12.89 | 12.44 | 972,400 |
Mar 8, 2024 | 12.95 | 13.14 | 12.76 | 12.81 | 12.36 | 1,195,300 |
Mar 7, 2024 | 12.91 | 13.02 | 12.74 | 12.81 | 12.36 | 861,800 |
Mar 6, 2024 | 12.84 | 12.86 | 12.69 | 12.83 | 12.38 | 895,900 |
Mar 5, 2024 | 12.65 | 12.80 | 12.62 | 12.74 | 12.30 | 702,700 |
Mar 4, 2024 | 12.79 | 12.84 | 12.67 | 12.72 | 12.28 | 987,200 |
Mar 1, 2024 | 12.67 | 12.78 | 12.58 | 12.76 | 12.32 | 674,100 |
Feb 29, 2024 | 12.69 | 12.80 | 12.60 | 12.67 | 12.23 | 876,400 |
Feb 28, 2024 | 12.66 | 12.66 | 12.46 | 12.52 | 12.08 | 1,747,200 |
Feb 27, 2024 | 12.75 | 12.78 | 12.53 | 12.72 | 12.28 | 1,348,800 |
Feb 26, 2024 | 12.81 | 12.93 | 12.65 | 12.65 | 12.21 | 894,600 |
Feb 23, 2024 | 12.86 | 13.01 | 12.77 | 12.85 | 12.40 | 623,200 |
Feb 22, 2024 | 12.69 | 12.93 | 12.68 | 12.89 | 12.44 | 777,700 |
Feb 21, 2024 | 12.75 | 12.83 | 12.67 | 12.77 | 12.33 | 554,100 |
Feb 20, 2024 | 12.70 | 12.81 | 12.60 | 12.75 | 12.31 | 839,200 |
Feb 16, 2024 | 12.75 | 13.00 | 12.65 | 12.84 | 12.39 | 1,031,900 |
Feb 15, 2024 | 12.66 | 12.99 | 12.66 | 12.91 | 12.46 | 1,374,400 |
Feb 14, 2024 | 12.47 | 12.56 | 12.35 | 12.53 | 12.09 | 797,600 |
Feb 13, 2024 | 12.36 | 12.51 | 12.23 | 12.33 | 11.90 | 1,270,200 |
Feb 12, 2024 | 12.49 | 12.87 | 12.46 | 12.83 | 12.38 | 923,100 |
Feb 9, 2024 | 12.26 | 12.47 | 12.22 | 12.46 | 12.03 | 706,600 |
Feb 8, 2024 | 12.22 | 12.36 | 12.08 | 12.29 | 11.86 | 846,300 |
Feb 7, 2024 | 12.63 | 12.63 | 12.12 | 12.17 | 11.75 | 1,119,400 |
Feb 6, 2024 | 12.20 | 12.56 | 12.18 | 12.55 | 12.11 | 1,494,800 |
Feb 5, 2024 | 12.39 | 12.45 | 12.11 | 12.32 | 11.89 | 1,557,900 |
Feb 2, 2024 | 12.61 | 12.71 | 12.49 | 12.57 | 12.13 | 1,542,600 |
Feb 1, 2024 | 12.52 | 12.86 | 12.27 | 12.86 | 12.41 | 1,930,900 |
Jan 31, 2024 | 12.73 | 12.82 | 12.45 | 12.46 | 12.03 | 1,820,500 |
Jan 30, 2024 | 13.34 | 13.40 | 12.76 | 12.77 | 12.33 | 3,881,000 |
Jan 29, 2024 | 13.60 | 13.68 | 13.50 | 13.65 | 13.18 | 1,693,000 |
Jan 26, 2024 | 13.64 | 13.72 | 13.56 | 13.56 | 13.09 | 711,800 |
Jan 25, 2024 | 13.57 | 13.65 | 13.46 | 13.58 | 13.11 | 789,300 |
Jan 24, 2024 | 13.45 | 13.60 | 13.37 | 13.38 | 12.92 | 704,100 |
Jan 23, 2024 | 13.34 | 13.40 | 13.22 | 13.39 | 12.92 | 850,700 |
Jan 22, 2024 | 13.55 | 13.62 | 13.30 | 13.33 | 12.87 | 1,256,800 |
Jan 19, 2024 | 13.48 | 13.53 | 13.30 | 13.50 | 13.03 | 1,381,200 |
Jan 18, 2024 | 13.23 | 13.44 | 13.17 | 13.44 | 12.97 | 1,226,700 |
Jan 17, 2024 | 13.15 | 13.38 | 13.08 | 13.18 | 12.72 | 1,442,400 |
Jan 16, 2024 | 13.44 | 13.50 | 13.21 | 13.35 | 12.89 | 1,247,200 |
Jan 12, 2024 | 13.60 | 13.88 | 13.52 | 13.59 | 13.12 | 1,313,200 |
Jan 11, 2024 | 0.45 Dividend | |||||
Jan 11, 2024 | 13.44 | 13.64 | 13.32 | 13.57 | 13.10 | 1,880,400 |
Jan 10, 2024 | 14.16 | 14.19 | 13.98 | 14.04 | 13.12 | 2,067,800 |
Jan 9, 2024 | 14.03 | 14.21 | 13.97 | 14.16 | 13.23 | 1,507,600 |
Jan 8, 2024 | 13.83 | 14.18 | 13.77 | 14.17 | 13.24 | 1,046,400 |
Jan 5, 2024 | 13.56 | 13.87 | 13.53 | 13.81 | 12.90 | 1,034,200 |
Jan 4, 2024 | 13.69 | 13.77 | 13.59 | 13.60 | 12.71 | 1,661,700 |
Jan 3, 2024 | 13.76 | 13.76 | 13.42 | 13.64 | 12.74 | 1,718,200 |
Jan 2, 2024 | 13.90 | 13.94 | 13.76 | 13.90 | 12.99 | 1,603,300 |
Dec 29, 2023 | 14.10 | 14.17 | 13.93 | 13.93 | 13.01 | 1,075,100 |
Dec 28, 2023 | 14.15 | 14.24 | 14.15 | 14.19 | 13.26 | 944,000 |
Dec 27, 2023 | 14.31 | 14.31 | 14.16 | 14.23 | 13.30 | 963,700 |
Dec 26, 2023 | 14.15 | 14.28 | 14.12 | 14.24 | 13.30 | 805,300 |
Dec 22, 2023 | 14.22 | 14.36 | 14.03 | 14.08 | 13.16 | 2,207,400 |
Dec 21, 2023 | 14.29 | 14.32 | 14.08 | 14.20 | 13.27 | 5,654,700 |
Dec 20, 2023 | 14.17 | 14.54 | 14.13 | 14.18 | 13.25 | 2,311,100 |
Dec 19, 2023 | 14.18 | 14.37 | 14.07 | 14.22 | 13.29 | 4,392,100 |
Dec 18, 2023 | 14.38 | 14.45 | 14.08 | 14.11 | 13.18 | 1,594,700 |
Dec 15, 2023 | 14.45 | 14.45 | 14.13 | 14.35 | 13.41 | 5,465,500 |
Dec 14, 2023 | 14.53 | 14.59 | 14.33 | 14.37 | 13.43 | 2,209,000 |
Dec 13, 2023 | 13.94 | 14.33 | 13.90 | 14.18 | 13.25 | 4,823,600 |
Dec 12, 2023 | 13.63 | 13.89 | 13.57 | 13.79 | 12.88 | 1,323,500 |
Dec 11, 2023 | 13.76 | 13.90 | 13.63 | 13.65 | 12.75 | 1,040,600 |
Dec 8, 2023 | 13.71 | 13.96 | 13.71 | 13.83 | 12.92 | 1,100,600 |
Dec 7, 2023 | 13.74 | 13.81 | 13.61 | 13.80 | 12.89 | 943,300 |
Dec 6, 2023 | 14.07 | 14.10 | 13.67 | 13.69 | 12.79 | 1,364,300 |
Dec 5, 2023 | 14.00 | 14.07 | 13.92 | 14.00 | 13.08 | 1,813,200 |
Dec 4, 2023 | 13.94 | 14.07 | 13.88 | 14.01 | 13.09 | 962,800 |
Dec 1, 2023 | 13.84 | 14.12 | 13.76 | 14.03 | 13.11 | 2,062,800 |
Nov 30, 2023 | 13.86 | 13.93 | 13.82 | 13.86 | 12.95 | 615,300 |
Nov 29, 2023 | 13.88 | 14.00 | 13.85 | 13.87 | 12.96 | 882,900 |
Nov 28, 2023 | 13.58 | 13.77 | 13.49 | 13.73 | 12.83 | 743,200 |
Nov 27, 2023 | 13.70 | 13.77 | 13.59 | 13.66 | 12.76 | 586,700 |
Nov 24, 2023 | 13.88 | 13.94 | 13.73 | 13.74 | 12.84 | 246,700 |
Nov 22, 2023 | 13.92 | 13.97 | 13.79 | 13.87 | 12.96 | 517,100 |
Nov 21, 2023 | 13.85 | 13.93 | 13.77 | 13.83 | 12.92 | 664,500 |
Nov 20, 2023 | 13.73 | 13.94 | 13.68 | 13.90 | 12.99 | 587,700 |
Nov 17, 2023 | 13.67 | 13.80 | 13.62 | 13.80 | 12.89 | 790,500 |
Nov 16, 2023 | 13.68 | 13.72 | 13.41 | 13.54 | 12.65 | 740,200 |
Nov 15, 2023 | 13.54 | 13.71 | 13.47 | 13.63 | 12.73 | 1,027,100 |
Nov 14, 2023 | 13.42 | 13.63 | 13.32 | 13.54 | 12.65 | 881,100 |
Nov 13, 2023 | 12.91 | 13.05 | 12.83 | 13.02 | 12.16 | 593,700 |
Nov 10, 2023 | 12.99 | 13.05 | 12.91 | 12.99 | 12.14 | 528,700 |
Nov 9, 2023 | 13.15 | 13.29 | 12.81 | 12.86 | 12.02 | 798,300 |
Nov 8, 2023 | 13.14 | 13.21 | 12.97 | 13.12 | 12.26 | 696,600 |
Nov 7, 2023 | 13.02 | 13.14 | 12.91 | 13.14 | 12.28 | 794,500 |
Nov 6, 2023 | 13.21 | 13.25 | 12.97 | 13.09 | 12.23 | 982,000 |
Nov 3, 2023 | 13.10 | 13.28 | 13.02 | 13.21 | 12.34 | 1,553,400 |
Nov 2, 2023 | 12.50 | 12.84 | 12.41 | 12.81 | 11.97 | 1,914,800 |
Nov 1, 2023 | 11.66 | 12.21 | 11.58 | 12.20 | 11.40 | 2,340,800 |
Oct 31, 2023 | 10.34 | 11.92 | 10.34 | 11.61 | 10.85 | 5,041,200 |
Oct 30, 2023 | 10.05 | 10.13 | 9.89 | 10.05 | 9.39 | 2,013,600 |
Oct 27, 2023 | 10.17 | 10.31 | 9.88 | 9.95 | 9.30 | 1,425,500 |
Oct 26, 2023 | 9.91 | 10.22 | 9.91 | 10.08 | 9.42 | 2,131,700 |
Oct 25, 2023 | 10.24 | 10.33 | 9.83 | 9.86 | 9.21 | 2,446,000 |
Oct 24, 2023 | 10.55 | 10.61 | 10.24 | 10.36 | 9.68 | 1,951,300 |
Oct 23, 2023 | 10.80 | 10.88 | 10.56 | 10.69 | 9.99 | 1,151,700 |
Oct 20, 2023 | 11.03 | 11.15 | 10.90 | 10.91 | 10.19 | 1,120,900 |
Oct 19, 2023 | 11.36 | 11.44 | 10.98 | 11.01 | 10.29 | 1,496,400 |
Oct 18, 2023 | 11.84 | 11.87 | 11.42 | 11.46 | 10.71 | 1,322,600 |
Oct 17, 2023 | 12.07 | 12.16 | 11.94 | 11.95 | 11.17 | 1,256,800 |
Oct 16, 2023 | 12.03 | 12.22 | 11.95 | 12.15 | 11.35 | 900,200 |
Oct 13, 2023 | 12.22 | 12.28 | 11.93 | 11.99 | 11.20 | 758,200 |
Oct 12, 2023 | 12.36 | 12.38 | 12.01 | 12.14 | 11.34 | 1,030,600 |
Oct 11, 2023 | 12.33 | 12.44 | 12.28 | 12.43 | 11.61 | 702,400 |
Oct 10, 2023 | 12.32 | 12.37 | 12.22 | 12.25 | 11.45 | 581,000 |
Oct 9, 2023 | 11.92 | 12.34 | 11.88 | 12.29 | 11.48 | 542,900 |
Oct 6, 2023 | 11.94 | 12.20 | 11.89 | 12.02 | 11.23 | 920,600 |
Oct 5, 2023 | 11.85 | 12.15 | 11.74 | 12.06 | 11.27 | 1,119,000 |
Oct 4, 2023 | 12.08 | 12.12 | 11.57 | 11.92 | 11.14 | 1,507,600 |
Oct 3, 2023 | 12.28 | 12.32 | 11.90 | 12.02 | 11.23 | 1,242,500 |
Oct 2, 2023 | 0.45 Dividend | |||||
Oct 2, 2023 | 12.66 | 12.71 | 12.25 | 12.36 | 11.55 | 1,693,600 |
Sep 29, 2023 | 13.18 | 13.38 | 13.14 | 13.24 | 11.95 | 1,831,600 |
Sep 28, 2023 | 12.94 | 13.13 | 12.85 | 13.04 | 11.77 | 1,090,500 |
Sep 27, 2023 | 13.09 | 13.27 | 12.96 | 12.98 | 11.72 | 910,100 |
Sep 26, 2023 | 13.37 | 13.38 | 13.04 | 13.05 | 11.78 | 1,111,600 |
Sep 25, 2023 | 13.55 | 13.62 | 13.39 | 13.43 | 12.12 | 636,000 |
Sep 22, 2023 | 13.45 | 13.67 | 13.42 | 13.59 | 12.27 | 673,800 |
Sep 21, 2023 | 13.78 | 13.81 | 13.40 | 13.40 | 12.09 | 716,300 |
Sep 20, 2023 | 14.09 | 14.17 | 13.90 | 13.91 | 12.55 | 677,100 |
Sep 19, 2023 | 14.01 | 14.24 | 14.00 | 14.02 | 12.65 | 887,300 |
Sep 18, 2023 | 13.92 | 14.20 | 13.87 | 14.00 | 12.64 | 831,200 |
Sep 15, 2023 | 13.85 | 14.00 | 13.75 | 13.97 | 12.61 | 2,269,300 |
Sep 14, 2023 | 13.75 | 14.02 | 13.72 | 13.93 | 12.57 | 1,010,100 |
Sep 13, 2023 | 13.72 | 13.76 | 13.53 | 13.71 | 12.37 | 922,500 |
Sep 12, 2023 | 13.58 | 13.75 | 13.53 | 13.66 | 12.33 | 668,400 |
Sep 11, 2023 | 13.52 | 13.61 | 13.44 | 13.57 | 12.25 | 559,000 |
Sep 8, 2023 | 13.42 | 13.59 | 13.38 | 13.44 | 12.13 | 540,300 |
Sep 7, 2023 | 13.41 | 13.50 | 13.33 | 13.38 | 12.08 | 595,400 |
Sep 6, 2023 | 13.51 | 13.62 | 13.36 | 13.39 | 12.09 | 763,500 |
Sep 5, 2023 | 13.64 | 13.66 | 13.41 | 13.54 | 12.22 | 910,300 |
Sep 1, 2023 | 13.83 | 13.94 | 13.81 | 13.81 | 12.46 | 534,800 |
Aug 31, 2023 | 13.74 | 13.81 | 13.69 | 13.77 | 12.43 | 1,886,300 |
Aug 30, 2023 | 13.77 | 13.77 | 13.62 | 13.67 | 12.34 | 688,500 |
Aug 29, 2023 | 13.60 | 13.83 | 13.52 | 13.76 | 12.42 | 953,000 |
Aug 28, 2023 | 13.33 | 13.67 | 13.25 | 13.61 | 12.28 | 1,234,500 |
Aug 25, 2023 | 13.20 | 13.34 | 13.10 | 13.20 | 11.91 | 684,300 |
Aug 24, 2023 | 13.14 | 13.30 | 13.05 | 13.18 | 11.90 | 734,700 |
Aug 23, 2023 | 12.85 | 13.14 | 12.79 | 13.10 | 11.82 | 583,100 |
Aug 22, 2023 | 12.90 | 12.94 | 12.74 | 12.79 | 11.54 | 766,900 |
Aug 21, 2023 | 12.96 | 12.97 | 12.73 | 12.86 | 11.61 | 607,800 |
Aug 18, 2023 | 12.70 | 12.98 | 12.67 | 12.97 | 11.71 | 1,056,500 |
Aug 17, 2023 | 12.92 | 13.06 | 12.81 | 12.85 | 11.60 | 610,100 |
Aug 16, 2023 | 13.00 | 13.07 | 12.90 | 12.91 | 11.65 | 670,300 |
Aug 15, 2023 | 13.12 | 13.18 | 13.02 | 13.06 | 11.79 | 692,000 |
Aug 14, 2023 | 13.43 | 13.44 | 13.19 | 13.21 | 11.92 | 635,800 |
Aug 11, 2023 | 13.50 | 13.52 | 13.37 | 13.44 | 12.13 | 503,800 |
Aug 10, 2023 | 13.73 | 13.76 | 13.48 | 13.54 | 12.22 | 715,200 |
Aug 9, 2023 | 13.70 | 13.79 | 13.52 | 13.57 | 12.25 | 809,400 |
Aug 8, 2023 | 13.57 | 13.77 | 13.37 | 13.76 | 12.42 | 688,400 |
Aug 7, 2023 | 13.57 | 13.74 | 13.53 | 13.71 | 12.37 | 631,200 |
Aug 4, 2023 | 13.18 | 13.60 | 13.18 | 13.57 | 12.25 | 770,800 |
Aug 3, 2023 | 13.49 | 13.50 | 13.15 | 13.17 | 11.89 | 1,095,300 |
Aug 2, 2023 | 13.62 | 13.66 | 13.37 | 13.61 | 12.28 | 1,126,800 |
Aug 1, 2023 | 13.50 | 13.98 | 13.35 | 13.69 | 12.36 | 1,345,400 |
Jul 31, 2023 | 13.64 | 13.68 | 13.34 | 13.41 | 12.10 | 1,129,100 |
Jul 28, 2023 | 13.72 | 13.77 | 13.47 | 13.60 | 12.27 | 807,300 |
Jul 27, 2023 | 13.80 | 13.93 | 13.54 | 13.61 | 12.28 | 932,800 |
Jul 26, 2023 | 13.61 | 13.88 | 13.61 | 13.73 | 12.39 | 935,100 |
Jul 25, 2023 | 13.53 | 13.71 | 13.46 | 13.56 | 12.24 | 626,600 |
Jul 24, 2023 | 13.29 | 13.60 | 13.29 | 13.53 | 12.21 | 883,400 |
Jul 21, 2023 | 13.48 | 13.49 | 13.30 | 13.33 | 12.03 | 526,600 |
Jul 20, 2023 | 13.60 | 13.60 | 13.35 | 13.38 | 12.08 | 503,900 |
Jul 19, 2023 | 13.50 | 13.63 | 13.48 | 13.61 | 12.28 | 772,000 |
Jul 18, 2023 | 13.27 | 13.52 | 13.25 | 13.40 | 12.09 | 1,140,400 |
Jul 17, 2023 | 13.28 | 13.28 | 13.06 | 13.24 | 11.95 | 574,200 |
Jul 14, 2023 | 13.33 | 13.36 | 13.11 | 13.24 | 11.95 | 1,083,200 |
Jul 13, 2023 | 13.28 | 13.48 | 13.27 | 13.42 | 12.11 | 548,600 |
Jul 12, 2023 | 13.28 | 13.34 | 13.18 | 13.24 | 11.95 | 778,000 |
Jul 11, 2023 | 13.03 | 13.19 | 13.00 | 13.06 | 11.79 | 766,600 |
Jul 10, 2023 | 12.77 | 13.05 | 12.77 | 12.97 | 11.71 | 608,400 |
Jul 7, 2023 | 12.53 | 12.96 | 12.50 | 12.86 | 11.61 | 863,100 |
Jul 6, 2023 | 12.75 | 12.75 | 12.34 | 12.55 | 11.33 | 999,700 |
Jul 5, 2023 | 13.22 | 13.22 | 12.92 | 12.92 | 11.66 | 1,165,200 |
Jul 3, 2023 | 0.45 Dividend | |||||
Jul 3, 2023 | 13.37 | 13.43 | 13.20 | 13.30 | 12.00 | 629,000 |
Jun 30, 2023 | 13.94 | 13.95 | 13.74 | 13.88 | 12.12 | 1,347,200 |
Jun 29, 2023 | 13.74 | 13.83 | 13.66 | 13.79 | 12.04 | 942,900 |
Jun 28, 2023 | 13.60 | 13.73 | 13.53 | 13.71 | 11.97 | 661,000 |
Jun 27, 2023 | 13.37 | 13.61 | 13.33 | 13.59 | 11.87 | 780,600 |
Jun 26, 2023 | 13.21 | 13.55 | 13.21 | 13.40 | 11.70 | 1,041,000 |
Jun 23, 2023 | 13.36 | 13.43 | 13.14 | 13.17 | 11.50 | 1,801,700 |
Jun 22, 2023 | 13.65 | 13.66 | 13.29 | 13.49 | 11.78 | 1,596,500 |
Jun 21, 2023 | 13.85 | 14.01 | 13.74 | 13.94 | 12.17 | 902,100 |
Jun 20, 2023 | 13.98 | 13.99 | 13.80 | 13.84 | 12.09 | 1,538,300 |
Jun 16, 2023 | 14.14 | 14.15 | 13.80 | 14.05 | 12.27 | 2,429,100 |
Jun 15, 2023 | 13.88 | 14.12 | 13.88 | 14.04 | 12.26 | 1,065,000 |
Jun 14, 2023 | 14.08 | 14.16 | 13.79 | 13.94 | 12.17 | 998,800 |
Jun 13, 2023 | 13.95 | 14.10 | 13.94 | 13.98 | 12.21 | 1,038,700 |
Jun 12, 2023 | 13.64 | 13.93 | 13.61 | 13.91 | 12.15 | 791,400 |
Jun 9, 2023 | 13.59 | 13.63 | 13.47 | 13.62 | 11.89 | 697,500 |
Jun 8, 2023 | 13.48 | 13.67 | 13.38 | 13.62 | 11.89 | 963,700 |
Jun 7, 2023 | 13.40 | 13.60 | 13.33 | 13.52 | 11.81 | 974,700 |
Jun 6, 2023 | 12.95 | 13.44 | 12.94 | 13.33 | 11.64 | 888,400 |
Jun 5, 2023 | 13.18 | 13.20 | 12.93 | 13.04 | 11.39 | 627,600 |
Jun 2, 2023 | 13.00 | 13.26 | 12.91 | 13.22 | 11.54 | 1,269,300 |
Jun 1, 2023 | 12.50 | 12.91 | 12.45 | 12.86 | 11.23 | 1,113,300 |
May 31, 2023 | 12.55 | 12.59 | 12.33 | 12.44 | 10.86 | 918,700 |
May 30, 2023 | 12.50 | 12.66 | 12.44 | 12.55 | 10.96 | 1,163,000 |
May 26, 2023 | 11.78 | 12.34 | 11.68 | 12.30 | 10.74 | 925,200 |
May 25, 2023 | 12.00 | 12.04 | 11.57 | 11.77 | 10.28 | 946,400 |
May 24, 2023 | 12.37 | 12.37 | 12.02 | 12.03 | 10.51 | 782,800 |
May 23, 2023 | 12.38 | 12.72 | 12.35 | 12.43 | 10.86 | 836,300 |
May 22, 2023 | 12.31 | 12.42 | 12.22 | 12.35 | 10.79 | 704,300 |
May 19, 2023 | 12.48 | 12.50 | 12.17 | 12.31 | 10.75 | 691,600 |
May 18, 2023 | 12.31 | 12.40 | 12.18 | 12.37 | 10.80 | 825,800 |
May 17, 2023 | 11.99 | 12.34 | 11.98 | 12.29 | 10.73 | 1,591,800 |
May 16, 2023 | 11.95 | 12.00 | 11.86 | 11.89 | 10.38 | 1,620,100 |
May 15, 2023 | 11.93 | 12.08 | 11.89 | 11.95 | 10.44 | 991,000 |
May 12, 2023 | 11.93 | 11.97 | 11.86 | 11.88 | 10.37 | 774,200 |
May 11, 2023 | 11.71 | 11.89 | 11.59 | 11.89 | 10.38 | 916,200 |
May 10, 2023 | 11.96 | 12.00 | 11.70 | 11.84 | 10.34 | 1,057,400 |
May 9, 2023 | 11.73 | 11.87 | 11.67 | 11.76 | 10.27 | 1,014,400 |
May 8, 2023 | 11.95 | 11.96 | 11.70 | 11.85 | 10.35 | 1,174,400 |
May 5, 2023 | 11.91 | 12.14 | 11.76 | 11.85 | 10.35 | 1,540,100 |
May 4, 2023 | 12.27 | 12.27 | 11.74 | 11.74 | 10.25 | 2,382,700 |
May 3, 2023 | 12.55 | 12.68 | 12.32 | 12.32 | 10.76 | 2,291,700 |
May 2, 2023 | 13.48 | 13.48 | 12.36 | 12.49 | 10.91 | 3,387,000 |
May 1, 2023 | 13.92 | 14.00 | 13.68 | 13.73 | 11.99 | 1,066,100 |
Apr 28, 2023 | 13.91 | 14.07 | 13.85 | 13.93 | 12.17 | 1,467,300 |
Apr 27, 2023 | 13.63 | 13.87 | 13.63 | 13.86 | 12.10 | 817,200 |
Apr 26, 2023 | 13.51 | 13.83 | 13.43 | 13.55 | 11.83 | 893,400 |
Apr 25, 2023 | 13.76 | 13.82 | 13.46 | 13.49 | 11.78 | 775,800 |
Related Tickers
CIM Chimera Investment Corporation
4.1600
-0.48%
IVR Invesco Mortgage Capital Inc.
8.61
+0.35%
ARR ARMOUR Residential REIT, Inc.
18.73
-1.37%
ORC Orchid Island Capital, Inc.
8.63
+0.12%
MFA MFA Financial, Inc.
10.69
-0.65%
NLY Annaly Capital Management, Inc.
18.58
-0.32%
DX Dynex Capital, Inc.
11.89
+0.51%
RC Ready Capital Corporation
8.82
-0.56%
EARN Ellington Residential Mortgage REIT
6.73
-0.30%
NYMT New York Mortgage Trust, Inc.
7.10
-1.39%