Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.32-0.08 (-0.41%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202419.4219.5018.8819.3219.3231,249
May 21, 202419.3919.4019.2219.4019.4013,946
May 20, 202419.5019.5019.3519.3819.384,658
May 17, 202419.4119.5019.3019.3019.306,776
May 16, 202419.4019.4019.3619.4019.403,551
May 15, 202419.4119.4919.3519.4019.409,090
May 14, 202419.2319.3819.1819.2919.294,879
May 13, 202419.2519.2819.2019.2819.285,295
May 10, 202419.2319.2319.1419.1419.141,554
May 09, 202419.1519.2719.1119.1119.114,551
May 08, 202419.2519.3419.0519.1019.108,649
May 07, 202419.0519.2819.0319.2019.2017,974
May 06, 202418.9219.1018.9019.0419.0416,535
May 03, 202418.8919.0918.8418.9518.9522,503
May 02, 202418.7618.9718.7318.7718.7736,471
May 01, 202418.7618.8018.6718.7918.7914,032
Apr 30, 202418.6718.7118.6618.7118.711,628
Apr 29, 202418.7918.8018.7418.7418.745,200
Apr 26, 202418.6918.8018.6918.7718.775,707
Apr 25, 202418.7518.7818.7018.7018.707,039
Apr 24, 202418.9018.9418.8318.8318.832,364
Apr 23, 202418.9419.0218.9019.0019.008,363
Apr 22, 202418.7719.0718.7519.0619.064,644
Apr 19, 202418.8818.9618.6818.8718.873,724
Apr 18, 202418.6818.9818.5318.7018.7012,344
Apr 17, 202418.6118.6918.5718.5718.572,493
Apr 16, 202418.7518.8818.6018.6018.604,827
Apr 15, 202418.9918.9918.6318.6918.697,553
Apr 12, 202418.8218.9018.7418.8018.803,970
Apr 11, 202418.9019.0818.6018.8518.8517,388
Apr 10, 202419.0519.1018.6018.7518.7516,052
Apr 09, 202419.1019.1519.0919.1219.124,448
Apr 08, 202419.1019.1419.0519.0819.082,702
Apr 05, 202419.0819.1519.0219.1019.103,320
Apr 04, 202419.1519.1719.0019.0019.0013,573
Apr 03, 202419.0019.1819.0019.1519.157,039
Apr 02, 202419.0019.1219.0019.0219.028,421
Apr 01, 202419.1819.1819.1219.1219.124,177
Mar 28, 202419.1819.1819.1619.1819.185,838
Mar 27, 202419.1019.1519.1019.1519.152,427
Mar 26, 202419.1019.1519.1019.1219.124,907
Mar 25, 202419.0419.1519.0419.1519.153,180
Mar 22, 202419.0619.1419.0519.1119.116,526
Mar 21, 202419.1019.1819.0319.1819.189,750
Mar 20, 202418.8819.0518.8219.0519.0510,771
Mar 19, 202418.9019.0218.9018.9918.998,649
Mar 18, 202419.0119.0218.9018.9018.905,910
Mar 15, 202419.0419.0418.8818.9418.942,369
Mar 14, 202419.0019.0518.7019.0519.0517,510
Mar 13, 202418.9419.0118.8218.9818.982,035
Mar 12, 202418.8519.0218.8019.0219.025,922
Mar 11, 202418.9018.9018.7018.7918.795,893
Mar 08, 202418.7118.9918.7118.8518.857,649
Mar 07, 202418.9018.9518.7818.8218.825,486
Mar 06, 202419.1519.1818.5418.5418.5440,446
Mar 05, 202419.0619.1519.0119.0719.078,003
Mar 04, 202419.1319.1418.9519.1019.106,219
Mar 01, 202419.0319.1819.0019.1319.1313,693
Feb 29, 202419.1319.2019.0119.1819.185,964
Feb 28, 202419.0019.2018.9318.9318.9311,410
Feb 28, 20240.5 Dividend
Feb 27, 202419.3919.5819.3019.3018.8021,146
Feb 26, 202419.5219.6219.3519.4618.9617,344
Feb 23, 202419.3419.5519.3119.4818.9812,107
Feb 22, 202419.2019.3919.2019.3418.8411,881
Feb 21, 202419.2119.2119.0619.1718.674,110
Feb 20, 202419.1819.3018.9119.2318.7315,243
Feb 16, 202419.1119.1819.0219.0518.563,965
Feb 15, 202418.9019.3818.9019.1118.612,377
Feb 14, 202418.8218.9818.8018.9118.426,143
Feb 13, 202418.9819.0518.8218.9518.466,867
Feb 12, 202419.1219.1519.0119.0818.595,761
Feb 09, 202418.9819.1618.9819.1218.626,832
Feb 08, 202419.1419.1719.0119.1718.675,667
Feb 07, 202419.0819.1518.9519.1518.656,031
Feb 06, 202419.1019.1619.0519.0518.554,879
Feb 05, 202419.0919.1919.0319.0318.542,161
Feb 02, 202419.0019.2519.0019.2018.706,774
Feb 01, 202419.1219.1218.9518.9518.46763
Jan 31, 202419.1219.2919.0419.0418.557,980
Jan 30, 202419.0819.3018.8019.1018.619,396
Jan 29, 202418.8419.1018.8119.1018.606,216
Jan 26, 202419.1919.2318.9719.0018.5117,661
Jan 25, 202419.1619.2819.1219.1818.686,622
Jan 24, 202419.1519.3919.0119.1718.6723,139
Jan 23, 202419.0019.1318.8519.1018.6111,972
Jan 22, 202419.0019.1518.9219.0318.544,320
Jan 19, 202419.0319.1718.8619.0118.528,816
Jan 18, 202419.2719.3918.7018.8618.3718,600
Jan 17, 202419.1019.3419.1019.3018.8017,945
Jan 16, 202419.0819.1818.9019.1018.614,102
Jan 12, 202418.9819.1618.7019.1418.656,002
Jan 11, 202418.7519.2018.7018.7018.2210,973
Jan 10, 202418.8018.9018.8018.9018.412,896
Jan 09, 202418.8018.8518.7518.8518.366,039
Jan 08, 202418.8518.8518.7818.8218.333,913
Jan 05, 202418.7118.9018.7118.8718.381,112
Jan 04, 202418.8518.9018.6618.7818.308,922
Jan 03, 202418.6918.8518.6018.8518.365,144
Jan 02, 202418.7618.8618.6118.8518.367,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...