PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.41
+0.02 (0.07%)
Aug 1, 2025, 4:00 PM - Market closed
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | - | 0.07% | 200 |
| Jul 31, 2025 | 25.37 | 25.41 | 25.37 | 25.39 | 25.39 | 0.07% | 1,743 |
| Jul 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.02% | 839 |
| Jul 29, 2025 | 25.31 | 25.42 | 25.31 | 25.37 | 25.37 | -0.17% | 1,282 |
| Jul 28, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | 0.21% | 1,334 |
| Jul 25, 2025 | 25.42 | 25.45 | 25.36 | 25.36 | 25.36 | 0.07% | 1,027 |
| Jul 24, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | -0.05% | 2,199 |
| Jul 23, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | 0.08% | 886 |
| Jul 22, 2025 | 25.34 | 25.44 | 25.31 | 25.33 | 25.33 | 0.12% | 1,933 |
| Jul 21, 2025 | 25.25 | 25.34 | 25.25 | 25.30 | 25.30 | 0.24% | 1,336 |
| Jul 18, 2025 | 25.22 | 25.34 | 25.22 | 25.24 | 25.24 | 0.08% | 2,143 |
| Jul 17, 2025 | 25.34 | 25.35 | 25.22 | 25.22 | 25.22 | -0.51% | 4,257 |
| Jul 16, 2025 | 25.42 | 25.42 | 25.35 | 25.35 | 25.35 | 0.20% | 2,486 |
| Jul 15, 2025 | 25.40 | 25.40 | 25.29 | 25.30 | 25.30 | -0.12% | 402 |
| Jul 14, 2025 | 25.68 | 25.68 | 25.21 | 25.33 | 25.33 | 0.12% | 2,888 |
| Jul 11, 2025 | 25.37 | 25.43 | 25.30 | 25.30 | 25.30 | -0.55% | 1,813 |
| Jul 10, 2025 | 25.30 | 25.44 | 25.29 | 25.44 | 25.44 | 0.55% | 1,616 |
| Jul 9, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | 0.40% | 661 |
| Jul 7, 2025 | 25.28 | 25.29 | 25.16 | 25.20 | 25.20 | -0.06% | 2,320 |
| Jul 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.08% | 319 |
| Jul 2, 2025 | 25.28 | 25.28 | 25.23 | 25.23 | 25.23 | -0.18% | 507 |
| Jul 1, 2025 | 25.07 | 25.28 | 25.03 | 25.28 | 25.28 | -0.20% | 995 |
| Jun 30, 2025 | 25.18 | 25.33 | 25.09 | 25.33 | 25.33 | 0.60% | 3,813 |
| Jun 27, 2025 | 25.18 | 25.18 | 25.12 | 25.18 | 25.18 | 0.32% | 1,192 |
| Jun 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.32% | 1,053 |
| Jun 25, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.12% | 2,052 |
| Jun 24, 2025 | 25.18 | 25.18 | 25.10 | 25.15 | 25.15 | 0.12% | 1,520 |
| Jun 23, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 0.12% | 2,693 |
| Jun 20, 2025 | 25.00 | 25.13 | 24.95 | 25.09 | 25.09 | 0.36% | 6,742 |
| Jun 18, 2025 | 25.00 | 25.04 | 25.00 | 25.00 | 25.00 | - | 2,685 |
| Jun 17, 2025 | 25.05 | 25.05 | 24.90 | 25.00 | 25.00 | -0.20% | 5,463 |
| Jun 16, 2025 | 25.18 | 25.18 | 25.05 | 25.05 | 25.05 | -0.08% | 4,484 |
| Jun 13, 2025 | 25.13 | 25.13 | 25.02 | 25.07 | 25.07 | -1.76% | 4,813 |
| Jun 12, 2025 | 25.54 | 25.68 | 25.50 | 25.52 | 24.99 | -0.62% | 2,886 |
| Jun 11, 2025 | 25.42 | 25.68 | 25.42 | 25.68 | 25.15 | 0.60% | 670 |
| Jun 10, 2025 | 25.43 | 25.53 | 25.43 | 25.53 | 24.99 | 0.65% | 1,801 |
| Jun 9, 2025 | 25.35 | 25.45 | 25.35 | 25.36 | 24.83 | -0.04% | 1,594 |
| Jun 5, 2025 | 25.44 | 25.44 | 25.37 | 25.37 | 24.84 | -0.80% | 707 |
| Jun 4, 2025 | 25.45 | 25.58 | 25.45 | 25.58 | 25.04 | 0.61% | 851 |
| Jun 3, 2025 | 25.46 | 25.68 | 25.42 | 25.42 | 24.89 | -0.29% | 2,653 |
| Jun 2, 2025 | 25.68 | 25.68 | 25.39 | 25.49 | 24.96 | -0.02% | 3,163 |
| May 30, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 24.97 | 0.39% | 1,159 |
| May 29, 2025 | 25.48 | 25.48 | 25.31 | 25.40 | 24.87 | 0.22% | 1,065 |
| May 28, 2025 | 25.40 | 25.49 | 25.30 | 25.34 | 24.82 | -0.03% | 2,132 |
| May 27, 2025 | 25.40 | 25.40 | 25.22 | 25.35 | 24.82 | -0.19% | 2,439 |
| May 23, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 24.87 | 0.40% | 900 |
| May 22, 2025 | 25.31 | 25.40 | 25.30 | 25.30 | 24.77 | -0.78% | 503 |
| May 21, 2025 | 25.36 | 25.50 | 25.36 | 25.50 | 24.97 | 0.61% | 1,236 |
| May 20, 2025 | 25.34 | 25.38 | 25.34 | 25.35 | 24.82 | - | 977 |
| May 19, 2025 | 25.48 | 25.48 | 25.35 | 25.35 | 24.82 | -0.61% | 1,277 |