2m 2m 2m 2m 2m 2m 2m
PennyMac REIT (PMT)
NYSE
$7.04$0.00 (0.00%)
Price as of Oct 23, 2026 7:30 PM EDT- $611.3MMarket Cap
- -34.74%1-Year Change
- REIT - MortgageIndustry
PennyMac REIT (PMT)
$7.04$0.00 (0.00%)
- 1 Month-15.06%Low Price$6.75High Price$8.02
- 3 Months-22.59%Low Price$6.75High Price$9.29
- 1 Year-34.74%Low Price$6.75High Price$12.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 7.01 | 7.07 | 6.94 | 7.04 | +0.43% | 1,730,013 |
10/22/2026 | 6.84 | 7.16 | 6.80 | 7.01 | +2.49% | 1,859,654 |
10/21/2026 | 6.99 | 6.99 | 6.81 | 6.84 | -1.01% | 2,158,904 |
10/20/2026 | 6.81 | 7.10 | 6.78 | 6.91 | +2.37% | 2,841,491 |
10/19/2026 | 6.88 | 6.88 | 6.70 | 6.75 | -2.46% | 3,129,343 |
10/16/2026 | 7.13 | 7.13 | 6.92 | 6.92 | -1.98% | 2,861,410 |
10/15/2026 | 7.02 | 7.29 | 7.02 | 7.06 | +2.77% | 3,422,393 |
10/14/2026 | 6.95 | 6.95 | 6.80 | 6.87 | -2.41% | 3,432,007 |
10/13/2026 | 7.13 | 7.21 | 6.83 | 7.04 | -0.14% | 4,956,946 |
10/12/2026 | 7.34 | 7.35 | 7.04 | 7.05 | -4.21% | 4,545,405 |
10/09/2026 | 7.49 | 7.53 | 7.34 | 7.36 | -1.74% | 2,239,433 |
10/08/2026 | 7.45 | 7.56 | 7.31 | 7.49 | -0.13% | 3,767,909 |
10/08/2026 |
$0.40 Dividend | |||||
10/07/2026 | 7.57 | 7.58 | 7.39 | 7.50 | -1.62% | 2,656,997 |
10/06/2026 | 7.54 | 7.62 | 7.42 | 7.62 | +2.03% | 2,997,695 |
10/05/2026 | 7.41 | 7.52 | 7.29 | 7.47 | +0.90% | 2,913,777 |
10/02/2026 | 7.52 | 7.60 | 7.31 | 7.41 | +0.52% | 2,206,994 |
10/01/2026 | 7.48 | 7.48 | 7.25 | 7.37 | -1.52% | 2,943,492 |
09/30/2026 | 7.67 | 7.74 | 7.48 | 7.48 | -1.50% | 2,186,900 |
09/29/2026 | 7.70 | 7.80 | 7.57 | 7.59 | -0.87% | 1,881,842 |
09/28/2026 | 7.87 | 7.91 | 7.57 | 7.66 | -3.12% | 2,241,643 |
09/25/2026 | 8.04 | 8.06 | 7.82 | 7.91 | -1.42% | 1,845,478 |
09/24/2026 | 8.26 | 8.33 | 8.01 | 8.02 | -3.21% | 2,030,608 |
09/23/2026 | 8.51 | 8.52 | 8.29 | 8.29 | -3.11% | 1,691,244 |
09/22/2026 | 8.51 | 8.64 | 8.51 | 8.55 | +1.46% | 1,582,704 |
09/21/2026 | 8.45 | 8.51 | 8.41 | 8.43 | +0.91% | 1,724,821 |
09/18/2026 | 8.45 | 8.54 | 8.35 | 8.35 | -1.57% | 4,395,997 |
09/17/2026 | 8.55 | 8.70 | 8.49 | 8.49 | +0.68% | 1,962,451 |
09/16/2026 | 8.60 | 8.69 | 8.39 | 8.43 | -1.11% | 2,402,745 |
09/15/2026 | 8.56 | 8.69 | 8.52 | 8.53 | -0.77% | 2,681,957 |
09/14/2026 | 8.69 | 8.72 | 8.53 | 8.59 | -1.31% | 1,695,134 |
09/11/2026 | 8.76 | 8.83 | 8.69 | 8.71 | 0.00% | 1,129,615 |
09/10/2026 | 8.88 | 8.92 | 8.71 | 8.71 | -2.65% | 1,434,237 |
09/09/2026 | 9.11 | 9.12 | 8.94 | 8.94 | -1.98% | 1,724,736 |
09/08/2026 | 9.17 | 9.21 | 9.12 | 9.12 | -0.31% | 878,883 |
09/04/2026 | 9.09 | 9.22 | 9.09 | 9.15 | +0.10% | 813,347 |
09/03/2026 | 9.11 | 9.16 | 9.00 | 9.14 | +1.26% | 1,314,566 |
09/02/2026 | 8.87 | 9.14 | 8.84 | 9.03 | +2.92% | 889,128 |
09/01/2026 | 8.80 | 8.89 | 8.76 | 8.77 | -0.86% | 1,370,455 |
08/31/2026 | 8.85 | 8.97 | 8.81 | 8.85 | -0.21% | 1,040,364 |
08/28/2026 | 8.90 | 8.94 | 8.86 | 8.87 | +0.11% | 664,975 |
08/27/2026 | 8.73 | 8.88 | 8.71 | 8.86 | +1.08% | 858,674 |
08/26/2026 | 8.83 | 8.83 | 8.75 | 8.76 | -0.65% | 651,594 |
08/25/2026 | 8.83 | 8.85 | 8.72 | 8.82 | 0.00% | 1,143,830 |
08/24/2026 | 8.91 | 8.91 | 8.79 | 8.82 | -0.64% | 1,519,143 |
08/21/2026 | 8.91 | 8.95 | 8.76 | 8.88 | -0.43% | 2,687,073 |
08/20/2026 | 9.01 | 9.02 | 8.85 | 8.91 | -1.57% | 1,068,940 |
08/19/2026 | 9.05 | 9.17 | 9.03 | 9.06 | +1.17% | 813,649 |
08/18/2026 | 9.15 | 9.18 | 8.95 | 8.95 | -1.98% | 1,422,300 |
08/17/2026 | 9.30 | 9.31 | 9.05 | 9.13 | +1.80% | 1,300,548 |
08/14/2026 | 9.01 | 9.15 | 8.97 | 8.97 | -0.42% | 901,980 |
08/13/2026 | 9.05 | 9.12 | 8.99 | 9.01 | +0.11% | 1,226,422 |
08/12/2026 | 9.03 | 9.12 | 8.94 | 9.00 | +0.32% | 948,876 |
08/11/2026 | 8.94 | 9.07 | 8.90 | 8.97 | +0.75% | 1,329,602 |
08/10/2026 | 9.06 | 9.09 | 8.84 | 8.91 | -2.80% | 1,054,812 |
08/07/2026 | 9.00 | 9.25 | 8.97 | 9.16 | +3.32% | 1,039,674 |
08/06/2026 | 8.97 | 9.01 | 8.85 | 8.87 | -1.16% | 1,160,850 |
08/05/2026 | 9.01 | 9.01 | 8.78 | 8.97 | -0.84% | 1,099,448 |
08/04/2026 | 8.98 | 9.06 | 8.92 | 9.05 | +0.95% | 900,914 |
08/03/2026 | 8.90 | 9.12 | 8.90 | 8.96 | +0.11% | 1,269,014 |
07/31/2026 | 8.82 | 8.98 | 8.61 | 8.95 | +1.29% | 1,807,095 |
07/30/2026 | 9.09 | 9.23 | 8.59 | 8.84 | -3.92% | 3,328,585 |
07/29/2026 | 9.30 | 9.32 | 9.15 | 9.20 | -1.02% | 1,439,280 |
07/29/2026 |
$0.23 Earnings | |||||
07/28/2026 | 9.18 | 9.42 | 9.17 | 9.29 | +1.77% | 1,091,966 |
07/27/2026 | 9.29 | 9.39 | 9.13 | 9.13 | -1.23% | 1,168,018 |
07/24/2026 | 9.13 | 9.32 | 9.12 | 9.25 | +1.67% | 1,323,255 |
07/23/2026 | 9.32 | 9.34 | 9.08 | 9.09 | -2.74% | 1,877,061 |
07/22/2026 | 9.39 | 9.41 | 9.26 | 9.35 | +0.51% | 1,293,404 |
07/21/2026 | 9.23 | 9.38 | 9.19 | 9.30 | +0.62% | 1,299,028 |
07/20/2026 | 9.41 | 9.41 | 9.20 | 9.25 | -1.62% | 1,722,936 |
07/17/2026 | 9.57 | 9.74 | 9.35 | 9.40 | -1.88% | 1,423,184 |
07/16/2026 | 9.37 | 9.67 | 9.35 | 9.58 | +2.64% | 1,322,275 |
07/15/2026 | 9.66 | 9.67 | 9.30 | 9.33 | -2.87% | 1,982,664 |
07/14/2026 | 9.65 | 9.77 | 9.60 | 9.61 | -0.59% | 1,411,467 |
07/13/2026 | 9.70 | 9.75 | 9.54 | 9.66 | -0.97% | 1,542,615 |
07/10/2026 | 9.68 | 9.82 | 9.62 | 9.76 | +1.68% | 1,199,434 |
07/09/2026 | 9.52 | 9.72 | 9.47 | 9.60 | +0.60% | 1,212,294 |
07/09/2026 |
$0.40 Dividend | |||||
07/08/2026 | 9.63 | 9.70 | 9.54 | 9.54 | -1.42% | 1,857,388 |
07/07/2026 | 9.98 | 10.02 | 9.58 | 9.68 | -2.75% | 2,511,170 |
07/06/2026 | 9.93 | 10.00 | 9.74 | 9.95 | +0.83% | 2,280,927 |
07/02/2026 | 10.33 | 10.38 | 9.82 | 9.87 | -3.74% | 2,290,127 |
07/01/2026 | 10.20 | 10.43 | 10.13 | 10.25 | -0.44% | 1,538,644 |
06/30/2026 | 9.99 | 10.39 | 9.97 | 10.30 | +2.92% | 2,318,943 |
06/29/2026 | 9.83 | 10.04 | 9.70 | 10.01 | +1.76% | 1,913,940 |
06/26/2026 | 9.54 | 9.92 | 9.43 | 9.83 | +2.47% | 4,881,146 |
06/25/2026 | 9.48 | 9.75 | 9.45 | 9.60 | +0.48% | 1,232,961 |
06/24/2026 | 9.21 | 9.57 | 9.21 | 9.55 | +4.08% | 1,528,576 |
06/23/2026 | 9.14 | 9.23 | 9.09 | 9.18 | +1.11% | 1,149,401 |
06/22/2026 | 9.31 | 9.37 | 9.06 | 9.08 | -3.02% | 1,723,629 |
06/18/2026 | 9.17 | 9.38 | 9.17 | 9.36 | +1.89% | 4,166,498 |
06/17/2026 | 9.22 | 9.37 | 9.15 | 9.19 | -1.28% | 1,485,760 |
06/16/2026 | 9.34 | 9.49 | 9.29 | 9.30 | +0.49% | 1,256,173 |
06/15/2026 | 9.28 | 9.46 | 9.24 | 9.26 | +0.20% | 1,066,489 |
06/12/2026 | 9.11 | 9.28 | 9.07 | 9.24 | +2.33% | 1,231,503 |
06/11/2026 | 9.03 | 9.10 | 8.98 | 9.03 | +0.30% | 1,790,147 |
06/10/2026 | 9.23 | 9.26 | 8.98 | 9.00 | -2.47% | 856,367 |
06/09/2026 | 9.11 | 9.35 | 9.11 | 9.23 | +2.33% | 953,155 |
06/08/2026 | 9.32 | 9.34 | 9.00 | 9.02 | -2.95% | 943,768 |