Canada markets closed

AG Mortgage Investment Trust, I (MITN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.05+0.05 (+0.20%)
At close: 03:44PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202425.0525.0524.9825.0525.055,000
May 23, 202425.1225.1225.0025.0025.006,100
May 22, 202425.1025.1025.0525.0525.054,700
May 21, 202425.0825.1625.0825.1625.164,100
May 20, 202425.2225.2225.0625.1025.1016,700
May 17, 202425.2525.2525.2025.2225.223,300
May 16, 202425.3625.3625.2425.2425.24600
May 15, 202425.2525.2925.2025.2925.294,300
May 14, 202425.1025.2925.1025.1525.152,100
May 13, 202425.1525.1525.1325.1325.132,400
May 10, 202425.2025.2025.1525.1825.185,400
May 09, 202425.1525.2025.1325.1525.158,100
May 08, 202425.1025.2825.1025.1525.1513,700
May 07, 202425.2525.2825.2025.2425.243,400
May 06, 202425.2225.2825.2225.2525.256,600
May 03, 202425.2225.2225.2125.2225.223,400
May 02, 202425.2025.2125.1225.1725.171,900
May 01, 202425.1225.2024.9925.2025.209,600
Apr 30, 202425.1425.1425.0025.0625.0616,700
Apr 30, 20240.719 Dividend
Apr 29, 202425.6025.9025.6025.7625.044,500
Apr 26, 202425.6125.7025.6025.7024.982,100
Apr 25, 202425.6125.6225.4025.4024.691,100
Apr 24, 202425.5025.6925.5025.6524.933,100
Apr 23, 202425.5425.5425.4125.4624.754,400
Apr 22, 202425.4025.5325.4025.4024.693,200
Apr 19, 202425.3625.4025.3525.3624.652,000
Apr 18, 202425.2625.3525.2525.3524.641,300
Apr 17, 202425.3025.3525.2025.3524.6410,400
Apr 16, 202425.2325.3425.1525.2524.553,400
Apr 15, 202425.3825.4025.1525.1524.455,900
Apr 12, 202425.2025.3025.1725.2724.5611,200
Apr 11, 202425.4025.4025.1325.1324.4326,600
Apr 10, 202425.4425.4825.3625.4824.779,100
Apr 09, 202425.5025.5025.4525.4524.745,700
Apr 08, 202425.4825.6225.4525.5124.808,600
Apr 05, 202425.4825.5225.4825.4824.772,800
Apr 04, 202425.6025.6025.3325.5024.792,900
Apr 03, 202425.3925.5925.3225.5424.832,800
Apr 02, 202425.2925.5525.2925.3124.603,400
Apr 01, 202425.4325.4625.2925.2924.587,600
Mar 28, 202425.4225.5525.3025.3024.591,000
Mar 27, 202425.4025.4025.2025.2024.506,100
Mar 26, 202425.3225.4125.2525.2624.553,200
Mar 25, 202425.3025.4825.2025.2024.507,800
Mar 22, 202425.2425.2525.1525.1524.453,900
Mar 21, 202425.1825.2525.1425.1424.442,400
Mar 20, 202425.2525.2525.1225.1224.428,700
Mar 19, 202425.2525.2825.0625.0824.3816,700
Mar 18, 202425.2525.2525.1425.1924.494,400
Mar 15, 202425.1425.2925.1225.2324.535,500
Mar 14, 202425.1825.2325.1625.1624.462,800
Mar 13, 202425.1825.2025.1625.1624.461,100
Mar 12, 202425.2025.2525.1225.1224.427,600
Mar 11, 202425.2525.3325.1125.1524.4518,000
Mar 08, 202425.0925.2525.0925.1024.409,800
Mar 07, 202425.1625.2025.1125.1124.416,800
Mar 06, 202425.0825.2525.0525.1424.4412,000
Mar 05, 202425.0625.1025.0425.0424.345,800
Mar 04, 202425.0325.0725.0125.0224.322,100
Mar 01, 202424.9825.1324.9825.0324.332,900
Feb 29, 202425.0925.0924.9525.0024.3010,700
Feb 28, 202425.1925.2525.0225.0724.3727,900
Feb 27, 202425.1225.9525.1025.1724.4711,400
Feb 26, 202425.0525.5025.0225.2624.557,400
Feb 23, 202425.0025.0524.9924.9924.297,900
Feb 22, 202425.0025.0224.9324.9524.2514,800
Feb 21, 202424.9925.0024.9525.0024.303,800
Feb 20, 202424.9924.9924.9024.9024.219,100
Feb 16, 202425.0025.0524.8924.9024.2125,400
Feb 15, 202424.9525.0524.9125.0024.3028,900
Feb 14, 202425.0025.0024.7224.9124.2114,700
Feb 13, 202424.9524.9924.8724.9324.2322,900
Feb 12, 202425.1225.1224.9925.0024.3011,900
Feb 09, 202425.0125.0124.9725.0024.3012,600
Feb 08, 202425.0125.1124.9925.0324.3320,900
Feb 07, 202425.1025.1025.0125.0624.3619,900
Feb 06, 202424.9525.0124.9025.0024.3071,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.