NYSE - Delayed Quote • USD
Franklin BSP Realty Trust, Inc. (FBRT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:16 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.60 | 12.84 | 12.60 | 12.74 | 12.74 | 193,900 |
Apr 25, 2024 | 12.52 | 12.69 | 12.48 | 12.58 | 12.58 | 359,000 |
Apr 24, 2024 | 12.67 | 12.82 | 12.55 | 12.60 | 12.60 | 242,400 |
Apr 23, 2024 | 12.49 | 12.77 | 12.46 | 12.75 | 12.75 | 257,700 |
Apr 22, 2024 | 12.64 | 12.66 | 12.42 | 12.46 | 12.46 | 437,100 |
Apr 19, 2024 | 12.33 | 12.58 | 12.31 | 12.57 | 12.57 | 368,800 |
Apr 18, 2024 | 12.23 | 12.48 | 12.21 | 12.36 | 12.36 | 326,100 |
Apr 17, 2024 | 12.30 | 12.35 | 12.20 | 12.21 | 12.21 | 268,600 |
Apr 16, 2024 | 12.14 | 12.27 | 11.99 | 12.21 | 12.21 | 404,400 |
Apr 15, 2024 | 12.41 | 12.52 | 12.06 | 12.16 | 12.16 | 467,700 |
Apr 12, 2024 | 12.85 | 12.85 | 12.32 | 12.36 | 12.36 | 599,900 |
Apr 11, 2024 | 12.19 | 12.51 | 12.08 | 12.51 | 12.51 | 498,900 |
Apr 10, 2024 | 12.40 | 12.42 | 11.99 | 12.09 | 12.09 | 608,200 |
Apr 9, 2024 | 12.76 | 12.81 | 12.66 | 12.70 | 12.70 | 271,400 |
Apr 8, 2024 | 12.83 | 12.92 | 12.66 | 12.73 | 12.73 | 464,200 |
Apr 5, 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 12.73 | 296,900 |
Apr 4, 2024 | 12.64 | 13.10 | 12.64 | 12.92 | 12.92 | 686,300 |
Apr 3, 2024 | 12.77 | 12.97 | 12.72 | 12.92 | 12.92 | 292,100 |
Apr 2, 2024 | 13.00 | 13.05 | 12.78 | 12.85 | 12.85 | 427,400 |
Apr 1, 2024 | 13.21 | 13.36 | 12.98 | 13.12 | 13.12 | 521,600 |
Mar 28, 2024 | 13.22 | 13.38 | 13.19 | 13.36 | 13.36 | 367,000 |
Mar 27, 2024 | 0.36 Dividend | |||||
Mar 27, 2024 | 12.99 | 13.17 | 12.97 | 13.16 | 13.16 | 398,000 |
Mar 26, 2024 | 13.63 | 13.63 | 13.19 | 13.23 | 12.88 | 266,600 |
Mar 25, 2024 | 13.54 | 13.69 | 13.43 | 13.53 | 13.17 | 163,400 |
Mar 22, 2024 | 13.67 | 13.68 | 13.41 | 13.42 | 13.06 | 229,700 |
Mar 21, 2024 | 13.74 | 13.75 | 13.51 | 13.63 | 13.26 | 712,100 |
Mar 20, 2024 | 12.93 | 13.41 | 12.90 | 13.37 | 13.01 | 357,500 |
Mar 19, 2024 | 13.04 | 13.16 | 12.91 | 13.00 | 12.65 | 287,600 |
Mar 18, 2024 | 13.23 | 13.25 | 13.06 | 13.06 | 12.71 | 240,700 |
Mar 15, 2024 | 12.85 | 13.35 | 12.85 | 13.26 | 12.90 | 1,115,600 |
Mar 14, 2024 | 13.14 | 13.17 | 12.88 | 12.94 | 12.59 | 367,300 |
Mar 13, 2024 | 12.99 | 13.20 | 12.99 | 13.20 | 12.85 | 372,800 |
Mar 12, 2024 | 12.93 | 13.07 | 12.86 | 12.99 | 12.64 | 306,900 |
Mar 11, 2024 | 12.87 | 13.02 | 12.81 | 12.94 | 12.59 | 266,100 |
Mar 8, 2024 | 12.94 | 12.95 | 12.79 | 12.91 | 12.56 | 258,700 |
Mar 7, 2024 | 12.83 | 12.90 | 12.72 | 12.81 | 12.47 | 226,700 |
Mar 6, 2024 | 12.80 | 12.89 | 12.61 | 12.75 | 12.41 | 325,500 |
Mar 5, 2024 | 12.58 | 12.81 | 12.58 | 12.72 | 12.38 | 287,600 |
Mar 4, 2024 | 12.93 | 12.94 | 12.51 | 12.59 | 12.25 | 298,100 |
Mar 1, 2024 | 12.90 | 13.03 | 12.82 | 12.95 | 12.60 | 255,300 |
Feb 29, 2024 | 12.77 | 12.95 | 12.69 | 12.91 | 12.56 | 358,300 |
Feb 28, 2024 | 12.51 | 12.70 | 12.47 | 12.58 | 12.24 | 202,400 |
Feb 27, 2024 | 12.73 | 12.79 | 12.61 | 12.65 | 12.31 | 169,400 |
Feb 26, 2024 | 12.74 | 12.91 | 12.65 | 12.66 | 12.32 | 223,300 |
Feb 23, 2024 | 12.71 | 12.97 | 12.60 | 12.79 | 12.45 | 242,400 |
Feb 22, 2024 | 12.72 | 12.78 | 12.61 | 12.75 | 12.41 | 276,700 |
Feb 21, 2024 | 12.67 | 12.78 | 12.56 | 12.77 | 12.43 | 276,700 |
Feb 20, 2024 | 12.76 | 12.84 | 12.67 | 12.70 | 12.36 | 314,000 |
Feb 16, 2024 | 12.89 | 13.17 | 12.72 | 12.95 | 12.60 | 493,400 |
Feb 15, 2024 | 12.24 | 13.31 | 12.24 | 13.12 | 12.77 | 809,600 |
Feb 14, 2024 | 12.28 | 12.41 | 12.21 | 12.35 | 12.02 | 291,800 |
Feb 13, 2024 | 12.27 | 12.37 | 12.07 | 12.16 | 11.83 | 402,200 |
Feb 12, 2024 | 12.48 | 12.76 | 12.48 | 12.67 | 12.33 | 394,500 |
Feb 9, 2024 | 12.24 | 12.42 | 12.18 | 12.41 | 12.08 | 436,400 |
Feb 8, 2024 | 12.26 | 12.37 | 12.21 | 12.29 | 11.96 | 308,700 |
Feb 7, 2024 | 12.56 | 12.64 | 12.17 | 12.26 | 11.93 | 348,200 |
Feb 6, 2024 | 12.61 | 12.77 | 12.56 | 12.63 | 12.29 | 257,200 |
Feb 5, 2024 | 12.68 | 12.75 | 12.43 | 12.62 | 12.28 | 332,300 |
Feb 2, 2024 | 12.78 | 12.98 | 12.73 | 12.83 | 12.49 | 427,200 |
Feb 1, 2024 | 12.86 | 13.09 | 12.64 | 13.00 | 12.65 | 387,400 |
Jan 31, 2024 | 13.19 | 13.24 | 12.82 | 12.82 | 12.48 | 519,500 |
Jan 30, 2024 | 13.39 | 13.43 | 13.21 | 13.25 | 12.89 | 228,300 |
Jan 29, 2024 | 13.39 | 13.48 | 13.29 | 13.45 | 13.09 | 195,200 |
Jan 26, 2024 | 13.39 | 13.44 | 13.32 | 13.35 | 12.99 | 255,600 |
Jan 25, 2024 | 13.43 | 13.43 | 13.16 | 13.26 | 12.90 | 250,800 |
Jan 24, 2024 | 13.46 | 13.46 | 13.12 | 13.17 | 12.82 | 354,500 |
Jan 23, 2024 | 13.51 | 13.60 | 13.28 | 13.30 | 12.94 | 308,700 |
Jan 22, 2024 | 13.57 | 13.77 | 13.41 | 13.43 | 13.07 | 319,700 |
Jan 19, 2024 | 13.38 | 13.53 | 13.10 | 13.45 | 13.09 | 320,300 |
Jan 18, 2024 | 13.23 | 13.53 | 13.17 | 13.29 | 12.93 | 303,100 |
Jan 17, 2024 | 13.12 | 13.27 | 13.02 | 13.15 | 12.80 | 235,900 |
Jan 16, 2024 | 13.51 | 13.58 | 13.21 | 13.25 | 12.89 | 368,200 |
Jan 12, 2024 | 13.78 | 13.88 | 13.58 | 13.62 | 13.25 | 188,800 |
Jan 11, 2024 | 13.84 | 13.87 | 13.51 | 13.63 | 13.26 | 377,300 |
Jan 10, 2024 | 13.88 | 13.95 | 13.66 | 13.90 | 13.53 | 519,000 |
Jan 9, 2024 | 13.37 | 13.48 | 13.34 | 13.48 | 13.12 | 232,900 |
Jan 8, 2024 | 13.36 | 13.57 | 13.36 | 13.55 | 13.19 | 230,400 |
Jan 5, 2024 | 13.23 | 13.49 | 13.21 | 13.35 | 12.99 | 278,200 |
Jan 4, 2024 | 13.26 | 13.42 | 13.24 | 13.34 | 12.98 | 240,200 |
Jan 3, 2024 | 13.49 | 13.49 | 13.26 | 13.26 | 12.90 | 240,800 |
Jan 2, 2024 | 13.41 | 13.66 | 13.35 | 13.56 | 13.20 | 206,600 |
Dec 29, 2023 | 13.85 | 13.85 | 13.51 | 13.51 | 13.15 | 254,100 |
Dec 28, 2023 | 0.36 Dividend | |||||
Dec 28, 2023 | 13.95 | 14.04 | 13.82 | 13.85 | 13.48 | 376,700 |
Dec 27, 2023 | 14.47 | 14.50 | 14.31 | 14.41 | 13.68 | 232,600 |
Dec 26, 2023 | 14.35 | 14.49 | 14.30 | 14.43 | 13.70 | 232,300 |
Dec 22, 2023 | 14.46 | 14.57 | 14.31 | 14.38 | 13.65 | 314,200 |
Dec 21, 2023 | 14.34 | 14.43 | 14.20 | 14.39 | 13.66 | 281,500 |
Dec 20, 2023 | 14.34 | 14.66 | 14.19 | 14.19 | 13.47 | 510,400 |
Dec 19, 2023 | 14.14 | 14.38 | 14.14 | 14.37 | 13.64 | 344,100 |
Dec 18, 2023 | 14.26 | 14.27 | 14.04 | 14.11 | 13.39 | 468,600 |
Dec 15, 2023 | 14.36 | 14.40 | 14.07 | 14.14 | 13.42 | 1,193,500 |
Dec 14, 2023 | 14.05 | 14.33 | 13.95 | 14.29 | 13.56 | 1,250,200 |
Dec 13, 2023 | 13.57 | 14.03 | 13.50 | 13.91 | 13.20 | 456,900 |
Dec 12, 2023 | 13.58 | 13.70 | 13.48 | 13.58 | 12.89 | 247,500 |
Dec 11, 2023 | 13.48 | 13.60 | 13.41 | 13.56 | 12.87 | 206,900 |
Dec 8, 2023 | 13.41 | 13.63 | 13.38 | 13.53 | 12.84 | 179,400 |
Dec 7, 2023 | 13.24 | 13.46 | 13.14 | 13.45 | 12.77 | 286,200 |
Dec 6, 2023 | 13.61 | 13.69 | 13.22 | 13.26 | 12.59 | 221,200 |
Dec 5, 2023 | 13.60 | 13.66 | 13.48 | 13.53 | 12.84 | 272,000 |
Dec 4, 2023 | 13.34 | 13.69 | 13.34 | 13.69 | 12.99 | 204,100 |
Dec 1, 2023 | 13.02 | 13.44 | 12.95 | 13.42 | 12.74 | 238,400 |
Nov 30, 2023 | 13.09 | 13.17 | 13.02 | 13.08 | 12.42 | 249,900 |
Nov 29, 2023 | 12.88 | 13.09 | 12.83 | 12.99 | 12.33 | 221,600 |
Nov 28, 2023 | 12.80 | 12.88 | 12.68 | 12.82 | 12.17 | 204,700 |
Nov 27, 2023 | 12.90 | 12.91 | 12.75 | 12.81 | 12.16 | 344,600 |
Nov 24, 2023 | 13.01 | 13.03 | 12.90 | 12.93 | 12.27 | 71,400 |
Nov 22, 2023 | 13.00 | 13.04 | 12.90 | 13.01 | 12.35 | 193,500 |
Nov 21, 2023 | 13.03 | 13.06 | 12.86 | 12.87 | 12.22 | 154,400 |
Nov 20, 2023 | 13.11 | 13.14 | 12.98 | 13.07 | 12.41 | 310,900 |
Nov 17, 2023 | 13.22 | 13.30 | 13.05 | 13.15 | 12.48 | 706,800 |
Nov 16, 2023 | 13.48 | 13.50 | 13.06 | 13.11 | 12.44 | 226,200 |
Nov 15, 2023 | 13.36 | 13.47 | 13.17 | 13.44 | 12.76 | 393,300 |
Nov 14, 2023 | 13.38 | 13.41 | 13.16 | 13.39 | 12.71 | 480,300 |
Nov 13, 2023 | 12.74 | 12.94 | 12.72 | 12.87 | 12.22 | 161,500 |
Nov 10, 2023 | 12.96 | 12.96 | 12.77 | 12.85 | 12.20 | 291,400 |
Nov 9, 2023 | 13.23 | 13.23 | 12.85 | 12.88 | 12.23 | 194,700 |
Nov 8, 2023 | 13.16 | 13.24 | 12.96 | 13.08 | 12.42 | 245,600 |
Nov 7, 2023 | 13.24 | 13.24 | 13.09 | 13.18 | 12.51 | 214,300 |
Nov 6, 2023 | 13.60 | 13.60 | 13.18 | 13.22 | 12.55 | 228,000 |
Nov 3, 2023 | 13.40 | 13.66 | 13.40 | 13.53 | 12.84 | 254,300 |
Nov 2, 2023 | 12.94 | 13.12 | 12.86 | 13.12 | 12.45 | 317,100 |
Nov 1, 2023 | 12.61 | 12.87 | 12.53 | 12.85 | 12.20 | 252,000 |
Oct 31, 2023 | 12.61 | 13.00 | 12.58 | 12.61 | 11.97 | 346,600 |
Oct 30, 2023 | 12.33 | 12.46 | 12.24 | 12.35 | 11.72 | 211,800 |
Oct 27, 2023 | 12.37 | 12.45 | 12.13 | 12.20 | 11.58 | 298,700 |
Oct 26, 2023 | 12.20 | 12.46 | 12.20 | 12.30 | 11.68 | 298,500 |
Oct 25, 2023 | 12.05 | 12.31 | 12.05 | 12.17 | 11.55 | 218,300 |
Oct 24, 2023 | 12.12 | 12.36 | 12.11 | 12.22 | 11.60 | 234,700 |
Oct 23, 2023 | 12.40 | 12.40 | 12.10 | 12.11 | 11.49 | 441,800 |
Oct 20, 2023 | 12.55 | 12.71 | 12.38 | 12.41 | 11.78 | 468,500 |
Oct 19, 2023 | 12.31 | 12.69 | 12.28 | 12.52 | 11.88 | 1,094,700 |
Oct 18, 2023 | 12.64 | 12.70 | 12.36 | 12.38 | 11.75 | 248,600 |
Oct 17, 2023 | 12.64 | 12.85 | 12.64 | 12.77 | 12.12 | 516,900 |
Oct 16, 2023 | 12.74 | 12.79 | 12.61 | 12.73 | 12.08 | 361,500 |
Oct 13, 2023 | 13.00 | 13.03 | 12.53 | 12.60 | 11.96 | 411,200 |
Oct 12, 2023 | 13.15 | 13.15 | 12.77 | 12.88 | 12.23 | 202,700 |
Oct 11, 2023 | 13.11 | 13.19 | 13.02 | 13.18 | 12.51 | 364,900 |
Oct 10, 2023 | 13.15 | 13.23 | 12.99 | 13.03 | 12.37 | 311,400 |
Oct 9, 2023 | 12.82 | 13.18 | 12.82 | 13.13 | 12.46 | 318,900 |
Oct 6, 2023 | 12.97 | 13.06 | 12.83 | 12.85 | 12.20 | 325,500 |
Oct 5, 2023 | 12.61 | 13.28 | 12.61 | 13.07 | 12.41 | 721,700 |
Oct 4, 2023 | 12.63 | 12.77 | 12.33 | 12.63 | 11.99 | 358,100 |
Oct 3, 2023 | 12.95 | 13.06 | 12.73 | 12.79 | 12.14 | 307,000 |
Oct 2, 2023 | 13.20 | 13.22 | 12.88 | 13.07 | 12.41 | 360,500 |
Sep 29, 2023 | 13.68 | 13.68 | 13.10 | 13.24 | 12.57 | 394,200 |
Sep 28, 2023 | 0.36 Dividend | |||||
Sep 28, 2023 | 13.30 | 13.58 | 13.30 | 13.57 | 12.88 | 506,900 |
Sep 27, 2023 | 13.79 | 13.90 | 13.57 | 13.65 | 12.62 | 278,900 |
Sep 26, 2023 | 13.73 | 14.03 | 13.65 | 13.69 | 12.66 | 426,600 |
Sep 25, 2023 | 13.67 | 13.87 | 13.61 | 13.81 | 12.77 | 176,400 |
Sep 22, 2023 | 13.69 | 13.88 | 13.63 | 13.76 | 12.72 | 217,900 |
Sep 21, 2023 | 13.87 | 13.96 | 13.67 | 13.71 | 12.67 | 278,400 |
Sep 20, 2023 | 14.12 | 14.17 | 13.94 | 13.95 | 12.90 | 192,700 |
Sep 19, 2023 | 14.11 | 14.22 | 13.95 | 14.04 | 12.98 | 176,300 |
Sep 18, 2023 | 14.24 | 14.24 | 14.01 | 14.09 | 13.03 | 224,500 |
Sep 15, 2023 | 14.01 | 14.23 | 13.86 | 14.20 | 13.13 | 1,139,100 |
Sep 14, 2023 | 14.12 | 14.19 | 13.97 | 14.05 | 12.99 | 337,800 |
Sep 13, 2023 | 14.00 | 14.15 | 13.95 | 13.97 | 12.92 | 253,600 |
Sep 12, 2023 | 14.08 | 14.22 | 13.99 | 14.00 | 12.94 | 205,600 |
Sep 11, 2023 | 14.06 | 14.10 | 13.95 | 14.09 | 13.03 | 183,900 |
Sep 8, 2023 | 13.90 | 14.04 | 13.79 | 13.93 | 12.88 | 255,200 |
Sep 7, 2023 | 13.75 | 13.95 | 13.67 | 13.87 | 12.82 | 279,800 |
Sep 6, 2023 | 13.74 | 13.98 | 13.65 | 13.76 | 12.72 | 213,800 |
Sep 5, 2023 | 13.91 | 14.03 | 13.63 | 13.82 | 12.78 | 374,800 |
Sep 1, 2023 | 14.27 | 14.40 | 14.14 | 14.30 | 13.22 | 250,900 |
Aug 31, 2023 | 14.24 | 14.26 | 14.05 | 14.14 | 13.07 | 342,700 |
Aug 30, 2023 | 14.30 | 14.37 | 14.17 | 14.21 | 13.14 | 310,500 |
Aug 29, 2023 | 14.22 | 14.32 | 14.15 | 14.30 | 13.22 | 287,800 |
Aug 28, 2023 | 13.90 | 14.27 | 13.88 | 14.20 | 13.13 | 322,200 |
Aug 25, 2023 | 13.46 | 13.89 | 13.34 | 13.74 | 12.70 | 267,700 |
Aug 24, 2023 | 13.60 | 13.71 | 13.26 | 13.40 | 12.39 | 235,600 |
Aug 23, 2023 | 13.26 | 13.70 | 13.16 | 13.60 | 12.57 | 179,900 |
Aug 22, 2023 | 13.21 | 13.31 | 13.01 | 13.20 | 12.20 | 235,200 |
Aug 21, 2023 | 13.33 | 13.37 | 13.08 | 13.14 | 12.15 | 143,600 |
Aug 18, 2023 | 13.11 | 13.53 | 12.95 | 13.35 | 12.34 | 304,500 |
Aug 17, 2023 | 13.36 | 13.44 | 13.15 | 13.25 | 12.25 | 188,900 |
Aug 16, 2023 | 13.45 | 13.56 | 13.28 | 13.31 | 12.31 | 130,200 |
Aug 15, 2023 | 13.56 | 13.59 | 13.43 | 13.49 | 12.47 | 108,500 |
Aug 14, 2023 | 13.88 | 13.88 | 13.54 | 13.63 | 12.60 | 169,200 |
Aug 11, 2023 | 13.90 | 14.01 | 13.88 | 13.97 | 12.92 | 132,700 |
Aug 10, 2023 | 13.89 | 13.97 | 13.70 | 13.84 | 12.80 | 154,900 |
Aug 9, 2023 | 13.90 | 13.95 | 13.73 | 13.82 | 12.78 | 138,500 |
Aug 8, 2023 | 13.97 | 14.07 | 13.63 | 13.89 | 12.84 | 170,400 |
Aug 7, 2023 | 13.73 | 14.08 | 13.60 | 14.06 | 13.00 | 215,000 |
Aug 4, 2023 | 13.63 | 13.97 | 13.61 | 13.71 | 12.67 | 169,500 |
Aug 3, 2023 | 13.35 | 13.66 | 13.26 | 13.55 | 12.53 | 242,100 |
Aug 2, 2023 | 13.45 | 13.56 | 13.21 | 13.39 | 12.38 | 225,200 |
Aug 1, 2023 | 14.61 | 14.61 | 13.31 | 13.55 | 12.53 | 369,500 |
Jul 31, 2023 | 14.30 | 14.35 | 14.16 | 14.30 | 13.22 | 203,400 |
Jul 28, 2023 | 14.15 | 14.30 | 14.06 | 14.25 | 13.17 | 167,700 |
Jul 27, 2023 | 14.42 | 14.43 | 13.98 | 14.02 | 12.96 | 192,500 |
Jul 26, 2023 | 14.18 | 14.37 | 14.18 | 14.31 | 13.23 | 191,700 |
Jul 25, 2023 | 14.12 | 14.34 | 14.10 | 14.17 | 13.10 | 146,300 |
Jul 24, 2023 | 14.26 | 14.38 | 14.13 | 14.19 | 13.12 | 222,300 |
Jul 21, 2023 | 14.47 | 14.51 | 14.12 | 14.22 | 13.15 | 251,700 |
Jul 20, 2023 | 14.70 | 14.70 | 14.37 | 14.41 | 13.32 | 178,700 |
Jul 19, 2023 | 14.47 | 14.66 | 14.42 | 14.66 | 13.55 | 296,000 |
Jul 18, 2023 | 14.53 | 14.69 | 14.46 | 14.50 | 13.41 | 309,800 |
Jul 17, 2023 | 14.44 | 14.63 | 14.42 | 14.51 | 13.41 | 236,500 |
Jul 14, 2023 | 14.48 | 14.50 | 14.29 | 14.47 | 13.38 | 157,900 |
Jul 13, 2023 | 14.49 | 14.65 | 14.45 | 14.53 | 13.43 | 270,900 |
Jul 12, 2023 | 14.36 | 14.46 | 14.31 | 14.39 | 13.30 | 222,300 |
Jul 11, 2023 | 14.18 | 14.25 | 14.09 | 14.23 | 13.16 | 242,100 |
Jul 10, 2023 | 13.90 | 14.19 | 13.86 | 14.12 | 13.05 | 384,300 |
Jul 7, 2023 | 13.66 | 14.05 | 13.66 | 13.90 | 12.85 | 232,900 |
Jul 6, 2023 | 13.72 | 13.80 | 13.50 | 13.68 | 12.65 | 220,700 |
Jul 5, 2023 | 14.20 | 14.20 | 13.94 | 13.95 | 12.90 | 266,300 |
Jul 3, 2023 | 14.05 | 14.23 | 14.02 | 14.19 | 13.12 | 154,500 |
Jun 30, 2023 | 14.23 | 14.23 | 14.08 | 14.16 | 13.09 | 343,900 |
Jun 29, 2023 | 0.36 Dividend | |||||
Jun 29, 2023 | 13.86 | 14.19 | 13.86 | 14.12 | 13.05 | 194,200 |
Jun 28, 2023 | 14.02 | 14.25 | 14.00 | 14.24 | 12.84 | 226,000 |
Jun 27, 2023 | 13.81 | 14.16 | 13.69 | 14.15 | 12.76 | 209,000 |
Jun 26, 2023 | 13.42 | 13.97 | 13.42 | 13.74 | 12.39 | 316,500 |
Jun 23, 2023 | 13.73 | 13.80 | 13.50 | 13.54 | 12.21 | 511,500 |
Jun 22, 2023 | 14.20 | 14.21 | 13.87 | 13.95 | 12.58 | 322,000 |
Jun 21, 2023 | 14.24 | 14.42 | 14.11 | 14.23 | 12.83 | 279,600 |
Jun 20, 2023 | 14.33 | 14.55 | 14.13 | 14.29 | 12.88 | 484,700 |
Jun 16, 2023 | 14.46 | 14.49 | 14.09 | 14.35 | 12.94 | 1,469,400 |
Jun 15, 2023 | 14.02 | 14.33 | 13.85 | 14.32 | 12.91 | 542,800 |
Jun 14, 2023 | 14.17 | 14.28 | 13.96 | 14.11 | 12.72 | 515,100 |
Jun 13, 2023 | 14.09 | 14.27 | 14.07 | 14.11 | 12.72 | 705,000 |
Jun 12, 2023 | 14.07 | 14.23 | 13.92 | 14.15 | 12.76 | 407,000 |
Jun 9, 2023 | 14.19 | 14.23 | 14.06 | 14.10 | 12.71 | 219,900 |
Jun 8, 2023 | 14.15 | 14.41 | 14.05 | 14.26 | 12.85 | 411,600 |
Jun 7, 2023 | 14.04 | 14.25 | 13.94 | 14.17 | 12.77 | 641,700 |
Jun 6, 2023 | 13.72 | 14.05 | 13.62 | 13.95 | 12.58 | 478,300 |
Jun 5, 2023 | 13.71 | 13.85 | 13.48 | 13.78 | 12.42 | 256,100 |
Jun 2, 2023 | 13.75 | 14.00 | 13.55 | 13.97 | 12.59 | 388,900 |
Jun 1, 2023 | 13.54 | 13.68 | 13.35 | 13.60 | 12.26 | 212,000 |
May 31, 2023 | 13.61 | 13.69 | 13.23 | 13.49 | 12.16 | 365,500 |
May 30, 2023 | 13.61 | 13.82 | 13.50 | 13.69 | 12.34 | 335,100 |
May 26, 2023 | 12.92 | 13.71 | 12.88 | 13.59 | 12.25 | 337,100 |
May 25, 2023 | 13.23 | 13.31 | 12.75 | 12.88 | 11.61 | 191,300 |
May 24, 2023 | 13.58 | 13.70 | 13.10 | 13.25 | 11.94 | 490,600 |
May 23, 2023 | 13.74 | 13.95 | 13.59 | 13.64 | 12.30 | 425,800 |
May 22, 2023 | 13.47 | 13.70 | 13.30 | 13.65 | 12.30 | 197,900 |
May 19, 2023 | 13.71 | 13.71 | 13.32 | 13.41 | 12.09 | 186,700 |
May 18, 2023 | 13.43 | 13.63 | 13.38 | 13.58 | 12.24 | 612,800 |
May 17, 2023 | 13.22 | 13.54 | 13.19 | 13.48 | 12.15 | 438,000 |
May 16, 2023 | 13.00 | 13.32 | 12.87 | 13.16 | 11.86 | 257,700 |
May 15, 2023 | 13.01 | 13.22 | 12.91 | 13.03 | 11.75 | 128,800 |
May 12, 2023 | 12.96 | 12.98 | 12.78 | 12.93 | 11.66 | 149,900 |
May 11, 2023 | 12.78 | 12.99 | 12.72 | 12.93 | 11.66 | 192,600 |
May 10, 2023 | 13.06 | 13.17 | 12.69 | 12.90 | 11.63 | 174,700 |
May 9, 2023 | 12.83 | 13.14 | 12.76 | 12.85 | 11.58 | 265,300 |
May 8, 2023 | 12.89 | 12.98 | 12.68 | 12.85 | 11.58 | 155,300 |
May 5, 2023 | 12.64 | 12.90 | 12.60 | 12.74 | 11.48 | 212,600 |
May 4, 2023 | 12.30 | 12.78 | 12.23 | 12.40 | 11.18 | 446,200 |
May 3, 2023 | 12.17 | 12.59 | 12.10 | 12.12 | 10.93 | 384,600 |
May 2, 2023 | 12.31 | 12.36 | 11.73 | 12.12 | 10.93 | 312,900 |
May 1, 2023 | 12.63 | 12.71 | 12.35 | 12.39 | 11.17 | 206,000 |
Apr 28, 2023 | 12.87 | 13.06 | 12.49 | 12.63 | 11.39 | 367,800 |
Apr 27, 2023 | 12.49 | 12.90 | 12.49 | 12.88 | 11.61 | 214,800 |
Related Tickers
AOMR Angel Oak Mortgage REIT, Inc.
10.89
+2.06%
PMT PennyMac Mortgage Investment Trust
14.10
-0.28%
SEVN Seven Hills Realty Trust
12.13
-0.08%
BRSP BrightSpire Capital, Inc.
6.40
+1.11%
EARN Ellington Residential Mortgage REIT
6.76
+0.60%
REFI Chicago Atlantic Real Estate Finance, Inc.
15.65
+0.58%
ARI Apollo Commercial Real Estate Finance, Inc.
10.80
+0.65%
LADR Ladder Capital Corp
11.00
+1.85%
DX Dynex Capital, Inc.
11.92
+2.23%
NREF NexPoint Real Estate Finance, Inc.
13.26
+2.08%