Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.97+0.06 (+0.25%)
At close: 02:15PM EDT
23.97 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.9924.0523.9223.9723.9724,016
May 02, 202423.9723.9823.7823.9123.9119,513
May 01, 202423.9523.9723.9223.9723.9724,353
Apr 30, 202423.9023.9223.8623.9223.928,941
Apr 29, 202423.9023.9523.8823.9523.952,207
Apr 26, 202423.9423.9423.7723.8023.8010,062
Apr 25, 202423.9423.9523.7723.8023.805,925
Apr 24, 202423.8523.9423.7523.7923.7913,114
Apr 23, 202423.8023.9323.8023.9023.903,920
Apr 22, 202423.9523.9523.7023.7523.7514,548
Apr 19, 202423.8724.0023.8523.8623.869,342
Apr 18, 202423.8323.9023.7223.9023.909,341
Apr 17, 202423.8523.9023.7623.8123.815,857
Apr 16, 202423.7023.9823.6023.6123.6125,526
Apr 15, 202423.8523.8523.4223.5223.5218,085
Apr 12, 202423.8823.8823.6023.7023.707,205
Apr 11, 202423.7123.8923.7123.7523.756,341
Apr 10, 202423.8523.8923.8023.8223.824,894
Apr 09, 202423.9023.9623.8223.9023.907,868
Apr 08, 202423.7224.0023.7224.0024.0011,001
Apr 05, 202423.6523.8023.6523.7223.727,900
Apr 04, 202423.5523.7323.5523.7023.7022,035
Apr 03, 202423.6023.6023.4923.5023.5027,228
Apr 02, 202423.5523.6023.5323.5323.534,460
Apr 01, 202423.7523.7523.5523.5923.5914,639
Mar 28, 202423.7223.7523.6623.6823.686,273
Mar 27, 202423.6023.6523.5123.6223.628,194
Mar 26, 202423.5523.6123.5123.5523.5518,703
Mar 25, 202423.5623.6123.5023.5823.588,873
Mar 22, 202423.5023.5823.4623.5023.508,835
Mar 21, 202423.5223.6923.4723.5523.556,683
Mar 20, 202423.3823.6023.3523.5823.58151,421
Mar 19, 202423.4523.4523.3623.3723.3759,438
Mar 18, 202423.4523.4523.3623.4523.454,357
Mar 15, 202423.3923.4523.3323.4523.457,162
Mar 14, 202423.4323.4323.3323.3523.352,053
Mar 13, 202423.3623.4023.3023.3023.301,049
Mar 12, 202423.3423.3723.3023.3723.372,623
Mar 11, 202423.3023.5223.1923.2023.2041,318
Mar 08, 202423.4523.4523.3023.3023.3021,997
Mar 07, 202423.5023.6723.3023.4023.401,584
Mar 06, 202423.5423.5423.4123.4123.4110,542
Mar 05, 202423.5223.5523.4423.4423.449,783
Mar 04, 202423.7323.7323.5123.5123.514,704
Mar 01, 202423.7523.7523.5723.5723.5712,264
Feb 29, 202423.7323.7723.6523.7223.728,978
Feb 28, 202423.8423.8423.6523.7323.7319,122
Feb 28, 20240.5 Dividend
Feb 27, 202423.9524.0023.9424.0023.504,658
Feb 26, 202423.7723.9523.7723.8723.378,265
Feb 23, 202423.7023.9123.7023.8523.358,885
Feb 22, 202423.6023.8023.5323.6523.1621,542
Feb 21, 202423.5123.5923.5123.5323.049,237
Feb 20, 202423.4123.5523.4123.5423.0516,683
Feb 16, 202423.4523.4723.3923.4022.9123,775
Feb 15, 202423.4123.6423.3523.4622.9727,638
Feb 14, 202423.2323.4123.2323.3922.906,047
Feb 13, 202423.5023.5023.3323.3322.8412,262
Feb 12, 202423.4123.6223.3823.5523.068,921
Feb 09, 202423.3523.3623.3123.3522.8616,817
Feb 08, 202423.4223.4223.2823.3322.8413,247
Feb 07, 202423.4623.5023.4023.4222.939,894
Feb 06, 202423.5523.6023.5023.5123.023,078
Feb 05, 202423.6423.7623.2623.6523.1618,355
Feb 02, 202423.5523.9923.5523.6623.175,240
Feb 01, 202423.5123.5523.4623.5023.014,780
Jan 31, 202423.7123.7623.5523.6023.116,524
Jan 30, 202423.5823.7523.4723.5923.1016,781
Jan 29, 202423.4623.7523.2323.7523.2620,890
Jan 26, 202423.5023.6223.3823.4622.9731,844
Jan 25, 202423.5023.5023.4023.4022.9113,385
Jan 24, 202423.1823.6023.1823.4022.9158,981
Jan 23, 202422.8023.2022.8023.1022.6245,260
Jan 22, 202422.8022.8022.7122.8022.327,114
Jan 19, 202422.7922.9622.4522.7022.234,379
Jan 18, 202422.4722.6022.3022.3721.9010,069
Jan 17, 202422.1922.4922.1222.4521.9818,966
Jan 16, 202422.0122.1922.0122.1721.706,893
Jan 12, 202422.1322.1321.8921.9821.529,775
Jan 11, 202422.1322.1922.0522.1621.702,660
Jan 10, 202421.9422.2121.8022.2121.752,406
Jan 09, 202421.7221.9521.7021.9421.484,805
Jan 08, 202421.7921.7921.6221.7321.281,909
Jan 05, 202421.7221.9921.6021.8021.359,763
Jan 04, 202421.7221.7521.7021.7221.272,820
Jan 03, 202421.7421.9721.7021.7221.274,986
Jan 02, 202421.6621.9021.6221.6221.176,806
Dec 29, 202321.6721.8021.6521.7221.2710,545
Dec 28, 202321.6321.8521.5121.6621.2113,117
Dec 27, 202321.4822.0021.2521.6521.2017,020
Dec 26, 202321.4721.6521.4121.5321.082,978
Dec 22, 202321.5021.6021.5021.6021.15790
Dec 21, 202321.2821.9821.2821.5021.054,450
Dec 20, 202321.3521.4021.2021.2920.859,634
Dec 19, 202321.5021.5021.3521.3520.916,762
Dec 18, 202321.3221.4721.2521.3220.886,897
Dec 15, 202321.0021.3021.0021.1620.726,296
Dec 14, 202320.9821.1520.9821.0020.566,446
Dec 13, 202320.7121.0020.5220.9820.549,930
Dec 12, 202320.8520.9120.6520.7820.351,952
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...