Canada markets open in 1 hour 9 minutes

AG Mortgage Investment Trust, Inc. (MITT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.76+0.08 (+1.41%)
At close: 04:00PM EDT
5.92 +0.16 (+2.78%)
Pre-Market: 08:20AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20245.705.805.705.765.76120,600
May 01, 20245.575.765.575.685.68150,100
Apr 30, 20245.645.705.525.545.54174,100
Apr 29, 20245.685.735.615.655.65102,600
Apr 26, 20245.535.715.535.655.65101,400
Apr 25, 20245.595.655.505.515.5189,400
Apr 24, 20245.665.685.575.625.6293,500
Apr 23, 20245.585.735.575.685.68136,800
Apr 22, 20245.605.645.565.575.57115,500
Apr 19, 20245.525.575.505.565.56111,700
Apr 18, 20245.465.545.455.505.50100,600
Apr 17, 20245.505.545.455.465.4671,500
Apr 16, 20245.595.595.445.465.46116,800
Apr 15, 20245.695.695.505.585.58235,400
Apr 12, 20245.715.765.575.645.64176,600
Apr 11, 20245.755.765.665.735.73130,400
Apr 10, 20245.935.965.685.715.71192,500
Apr 09, 20245.956.025.936.026.02320,900
Apr 08, 20245.955.955.875.935.93143,500
Apr 05, 20245.945.985.875.915.91116,200
Apr 04, 20245.976.035.905.905.90122,100
Apr 03, 20245.915.985.915.935.93125,500
Apr 02, 20246.036.065.945.975.97128,500
Apr 01, 20246.146.146.046.066.06174,800
Mar 28, 20245.956.125.956.126.12360,900
Mar 27, 20245.926.015.906.016.01139,000
Mar 27, 20240.18 Dividend
Mar 26, 20246.226.226.066.075.89176,900
Mar 25, 20246.126.216.116.165.98163,300
Mar 22, 20246.166.196.106.125.94154,000
Mar 21, 20246.136.196.096.145.96270,100
Mar 20, 20245.856.185.836.105.92252,200
Mar 19, 20245.825.925.795.895.72199,700
Mar 18, 20245.815.905.805.815.64230,800
Mar 15, 20245.805.935.795.805.63627,600
Mar 14, 20245.955.995.775.835.66274,000
Mar 13, 20246.106.155.935.975.79268,700
Mar 12, 20246.016.106.006.105.92155,400
Mar 11, 20246.036.126.026.035.85145,300
Mar 08, 20246.156.206.026.075.89208,800
Mar 07, 20246.066.166.016.035.85191,900
Mar 06, 20246.106.156.016.085.90172,700
Mar 05, 20245.976.105.976.055.87172,600
Mar 04, 20246.056.105.975.975.79152,900
Mar 01, 20246.076.105.966.075.89215,900
Feb 29, 20245.966.105.966.085.90236,900
Feb 28, 20246.046.055.855.875.70363,900
Feb 27, 20246.356.356.096.115.93332,900
Feb 26, 20246.296.396.106.216.03417,300
Feb 23, 20245.806.255.806.226.04446,600
Feb 22, 20246.036.045.625.835.66527,700
Feb 21, 20245.905.965.865.965.78281,500
Feb 20, 20246.006.055.875.915.73280,800
Feb 16, 20246.046.196.046.055.87170,700
Feb 15, 20246.096.226.066.135.95205,200
Feb 14, 20245.946.085.946.055.87152,800
Feb 13, 20245.956.035.925.955.77171,700
Feb 12, 20246.086.206.086.145.96147,400
Feb 09, 20246.036.136.006.125.94201,200
Feb 08, 20245.966.075.926.045.86177,900
Feb 07, 20246.086.085.906.005.82311,400
Feb 06, 20246.106.136.046.115.93128,000
Feb 05, 20246.136.135.976.095.91144,100
Feb 02, 20246.206.276.136.216.0382,100
Feb 01, 20246.216.316.126.296.10155,200
Jan 31, 20246.296.416.236.236.05172,300
Jan 30, 20246.386.426.306.336.1489,100
Jan 29, 20246.456.476.396.436.24161,500
Jan 26, 20246.456.506.396.406.21158,800
Jan 25, 20246.416.476.386.416.22410,700
Jan 24, 20246.366.466.286.326.13107,800
Jan 23, 20246.166.376.156.366.17150,000
Jan 22, 20246.246.316.156.165.98185,000
Jan 19, 20246.336.336.196.226.04231,100
Jan 18, 20246.416.426.266.316.12101,700
Jan 17, 20246.256.416.226.376.18124,000
Jan 16, 20246.436.456.276.316.12122,900
Jan 12, 20246.456.606.456.516.32180,800
Jan 11, 20246.466.476.336.416.22164,500
Jan 10, 20246.426.576.416.516.32334,100
Jan 09, 20246.396.496.396.466.27144,200
Jan 08, 20246.306.496.246.486.29220,000
Jan 05, 20246.146.336.146.286.09141,500
Jan 04, 20246.106.276.096.175.99221,900
Jan 03, 20246.106.196.026.085.90180,000
Jan 02, 20246.286.306.176.196.01175,300
Dec 29, 20236.386.406.236.356.16258,700
Dec 28, 20236.356.446.346.416.22142,600
Dec 28, 20230.05 Dividend
Dec 27, 20236.426.536.366.456.21179,600
Dec 26, 20236.306.456.276.436.19157,100
Dec 22, 20236.266.406.266.386.14215,100
Dec 21, 20236.196.296.176.276.04130,100
Dec 20, 20236.086.296.066.175.94390,300
Dec 19, 20236.026.256.026.185.95315,100
Dec 18, 20236.116.116.016.035.81168,600
Dec 15, 20236.126.166.016.155.92315,000
Dec 14, 20236.126.206.106.105.87275,400
Dec 13, 20235.866.085.806.055.83414,300
Dec 12, 20235.905.955.855.865.64255,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...