Canada markets closed

AG Mortgage Investment Trust, Inc. (MITT-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.87+0.14 (+0.72%)
At close: 03:24PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.7419.9019.4419.8719.874,124
May 02, 202419.7419.7419.6519.7319.739,287
May 01, 202419.6519.6519.6019.6019.60821
Apr 30, 202419.5419.5419.5419.5419.54525
Apr 29, 202419.5619.6919.5619.6719.67552
Apr 26, 202419.7419.7419.7419.7419.74-
Apr 25, 202419.7419.7419.7419.7419.74-
Apr 24, 202419.7419.7419.7419.7419.74246
Apr 23, 202419.6919.7219.6919.7219.721,368
Apr 22, 202419.5219.7119.5219.7119.71999
Apr 19, 202419.5419.6419.5419.6419.64561
Apr 18, 202419.6319.6319.6319.6319.63152
Apr 17, 202419.5019.5019.5019.5019.50-
Apr 16, 202419.6019.6519.5019.5019.501,389
Apr 15, 202419.6519.6519.5119.5819.583,215
Apr 12, 202419.6519.7119.6519.6519.65704
Apr 11, 202419.7019.7019.6219.6319.63988
Apr 10, 202419.7019.7819.5919.7419.741,650
Apr 09, 202419.6519.7819.6519.7819.783,096
Apr 08, 202419.7719.7819.6519.7819.783,621
Apr 05, 202419.6119.7719.6119.6519.651,503
Apr 04, 202419.7719.7819.5119.6319.632,154
Apr 03, 202419.6119.7719.6119.7719.77715
Apr 02, 202419.6019.6019.6019.6019.60275
Apr 01, 202419.5319.7719.5319.7719.77472
Mar 28, 202419.6519.6719.6519.6719.67554
Mar 27, 202419.7519.7519.5119.6419.644,591
Mar 26, 202419.8319.8319.6419.7519.751,504
Mar 25, 202419.5519.8019.5519.8019.807,707
Mar 22, 202419.7819.8019.7819.8019.802,021
Mar 21, 202419.7919.8519.7919.8219.821,361
Mar 20, 202419.5519.7919.5519.7919.79896
Mar 19, 202419.6719.8519.6119.8219.821,975
Mar 18, 202419.6720.0919.5719.7119.715,148
Mar 15, 202419.6019.6019.3819.5919.592,181
Mar 14, 202419.5519.5519.3919.3919.392,426
Mar 13, 202419.4519.5219.3019.5219.524,043
Mar 12, 202419.4319.5419.4319.4519.451,104
Mar 11, 202419.2119.5419.2019.5419.541,165
Mar 08, 202419.4919.5819.4119.5519.556,431
Mar 07, 202419.2819.6019.2819.3019.303,902
Mar 06, 202419.6819.6819.0919.6019.6010,546
Mar 05, 202419.5119.8019.5119.6319.635,388
Mar 04, 202419.5119.6819.5119.6119.614,400
Mar 01, 202419.6019.7019.5019.5019.504,826
Feb 29, 202419.7019.7019.5019.5819.582,953
Feb 28, 202419.6919.6919.4919.6919.695,006
Feb 28, 20240.51563 Dividend
Feb 27, 202419.8419.9419.8419.9019.386,796
Feb 26, 202419.8719.9419.7419.9419.422,890
Feb 23, 202419.6519.9419.6519.9319.4116,384
Feb 22, 202419.7219.7719.6119.7619.258,696
Feb 21, 202419.7819.7819.5919.5919.084,513
Feb 20, 202419.6719.7719.6119.7719.262,686
Feb 16, 202419.7719.7819.5219.6719.168,860
Feb 15, 202419.6519.9019.6519.7819.2633,357
Feb 14, 202419.7719.7719.5819.7619.252,430
Feb 13, 202419.6719.6719.4619.4618.961,963
Feb 12, 202419.6519.7519.6419.6519.142,125
Feb 09, 202419.6319.7319.5919.6119.101,526
Feb 08, 202419.5919.7219.5919.7119.202,226
Feb 07, 202419.6919.8419.4719.6019.095,510
Feb 06, 202419.8519.8519.5019.7519.241,893
Feb 05, 202419.5019.8519.3419.8519.341,411
Feb 02, 202419.8419.8419.6719.7019.191,949
Feb 01, 202419.7719.8519.5019.6319.126,215
Jan 31, 202419.7319.8519.6019.6919.188,535
Jan 30, 202419.7019.8519.6419.8519.34713
Jan 29, 202419.5119.8519.5119.8519.344,310
Jan 26, 202419.7919.8019.6519.7119.209,191
Jan 25, 202419.7119.7719.7119.7119.205,344
Jan 24, 202419.7519.8519.5519.6819.1724,417
Jan 23, 202419.7419.7619.6419.7619.252,828
Jan 22, 202419.8519.8519.6519.7019.192,718
Jan 19, 202419.8519.8519.7019.7419.231,332
Jan 18, 202419.8719.8719.8419.8419.33815
Jan 17, 202419.7019.8019.6719.6719.166,921
Jan 16, 202419.6619.7519.6619.7519.243,695
Jan 12, 202419.7519.8019.7519.7519.24695
Jan 11, 202419.5919.6119.5019.5018.993,413
Jan 10, 202419.6019.6019.6019.6019.09-
Jan 09, 202419.8019.8719.6019.6019.094,293
Jan 08, 202419.7019.7019.7019.7019.19-
Jan 05, 202419.8319.8319.7019.7019.19498
Jan 04, 202419.7519.8019.4819.7019.193,274
Jan 03, 202419.2219.8519.2219.8519.343,570
Jan 02, 202419.6519.6719.0419.1418.641,249
Dec 29, 202319.6919.6919.6919.6919.18-
Dec 28, 202319.5419.8519.5419.6919.185,940
Dec 27, 202319.6219.6219.5019.5018.99600
Dec 26, 202319.9119.9119.2419.5419.031,462
Dec 22, 202319.6219.6219.6219.6219.11-
Dec 21, 202319.3619.9419.3619.6219.113,636
Dec 20, 202319.2819.9019.2819.7819.275,994
Dec 19, 202319.3519.5919.1619.4518.958,867
Dec 18, 202319.3519.4519.0119.2518.756,765
Dec 15, 202319.0319.3519.0319.3518.855,004
Dec 14, 202319.1019.2519.0219.2418.7412,099
Dec 13, 202318.9519.2518.9519.2518.755,200
Dec 12, 202318.9219.1018.9019.1018.613,722
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...