AG Mortgage Investment Trust, Inc. (MITT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 111,700 |
| Apr 18, 2024 | 5.46 | 5.54 | 5.45 | 5.50 | 5.50 | 100,600 |
| Apr 17, 2024 | 5.50 | 5.54 | 5.45 | 5.46 | 5.46 | 71,500 |
| Apr 16, 2024 | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | 116,800 |
| Apr 15, 2024 | 5.69 | 5.69 | 5.50 | 5.58 | 5.58 | 235,400 |
| Apr 12, 2024 | 5.71 | 5.76 | 5.57 | 5.64 | 5.64 | 176,600 |
| Apr 11, 2024 | 5.75 | 5.76 | 5.66 | 5.73 | 5.73 | 130,400 |
| Apr 10, 2024 | 5.93 | 5.96 | 5.68 | 5.71 | 5.71 | 192,500 |
| Apr 09, 2024 | 5.95 | 6.02 | 5.93 | 6.02 | 6.02 | 320,900 |
| Apr 08, 2024 | 5.95 | 5.95 | 5.87 | 5.93 | 5.93 | 143,500 |
| Apr 05, 2024 | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | 116,200 |
| Apr 04, 2024 | 5.97 | 6.03 | 5.90 | 5.90 | 5.90 | 122,100 |
| Apr 03, 2024 | 5.91 | 5.98 | 5.91 | 5.93 | 5.93 | 125,500 |
| Apr 02, 2024 | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | 128,500 |
| Apr 01, 2024 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | 174,800 |
| Mar 28, 2024 | 5.95 | 6.12 | 5.95 | 6.12 | 6.12 | 360,900 |
| Mar 27, 2024 | 5.92 | 6.01 | 5.90 | 6.01 | 6.01 | 139,000 |
| Mar 27, 2024 | 0.18 Dividend | |||||
| Mar 26, 2024 | 6.22 | 6.22 | 6.06 | 6.07 | 5.89 | 176,900 |
| Mar 25, 2024 | 6.12 | 6.21 | 6.11 | 6.16 | 5.98 | 163,300 |
| Mar 22, 2024 | 6.16 | 6.19 | 6.10 | 6.12 | 5.94 | 154,000 |
| Mar 21, 2024 | 6.13 | 6.19 | 6.09 | 6.14 | 5.96 | 270,100 |
| Mar 20, 2024 | 5.85 | 6.18 | 5.83 | 6.10 | 5.92 | 252,200 |
| Mar 19, 2024 | 5.82 | 5.92 | 5.79 | 5.89 | 5.72 | 199,700 |
| Mar 18, 2024 | 5.81 | 5.90 | 5.80 | 5.81 | 5.64 | 230,800 |
| Mar 15, 2024 | 5.80 | 5.93 | 5.79 | 5.80 | 5.63 | 627,600 |
| Mar 14, 2024 | 5.95 | 5.99 | 5.77 | 5.83 | 5.66 | 274,000 |
| Mar 13, 2024 | 6.10 | 6.15 | 5.93 | 5.97 | 5.79 | 268,700 |
| Mar 12, 2024 | 6.01 | 6.10 | 6.00 | 6.10 | 5.92 | 155,400 |
| Mar 11, 2024 | 6.03 | 6.12 | 6.02 | 6.03 | 5.85 | 145,300 |
| Mar 08, 2024 | 6.15 | 6.20 | 6.02 | 6.07 | 5.89 | 208,800 |
| Mar 07, 2024 | 6.06 | 6.16 | 6.01 | 6.03 | 5.85 | 191,900 |
| Mar 06, 2024 | 6.10 | 6.15 | 6.01 | 6.08 | 5.90 | 172,700 |
| Mar 05, 2024 | 5.97 | 6.10 | 5.97 | 6.05 | 5.87 | 172,600 |
| Mar 04, 2024 | 6.05 | 6.10 | 5.97 | 5.97 | 5.79 | 152,900 |
| Mar 01, 2024 | 6.07 | 6.10 | 5.96 | 6.07 | 5.89 | 215,900 |
| Feb 29, 2024 | 5.96 | 6.10 | 5.96 | 6.08 | 5.90 | 236,900 |
| Feb 28, 2024 | 6.04 | 6.05 | 5.85 | 5.87 | 5.70 | 363,900 |
| Feb 27, 2024 | 6.35 | 6.35 | 6.09 | 6.11 | 5.93 | 332,900 |
| Feb 26, 2024 | 6.29 | 6.39 | 6.10 | 6.21 | 6.03 | 417,300 |
| Feb 23, 2024 | 5.80 | 6.25 | 5.80 | 6.22 | 6.04 | 446,600 |
| Feb 22, 2024 | 6.03 | 6.04 | 5.62 | 5.83 | 5.66 | 527,700 |
| Feb 21, 2024 | 5.90 | 5.96 | 5.86 | 5.96 | 5.78 | 281,500 |
| Feb 20, 2024 | 6.00 | 6.05 | 5.87 | 5.91 | 5.73 | 280,800 |
| Feb 16, 2024 | 6.04 | 6.19 | 6.04 | 6.05 | 5.87 | 170,700 |
| Feb 15, 2024 | 6.09 | 6.22 | 6.06 | 6.13 | 5.95 | 205,200 |
| Feb 14, 2024 | 5.94 | 6.08 | 5.94 | 6.05 | 5.87 | 152,800 |
| Feb 13, 2024 | 5.95 | 6.03 | 5.92 | 5.95 | 5.77 | 171,700 |
| Feb 12, 2024 | 6.08 | 6.20 | 6.08 | 6.14 | 5.96 | 147,400 |
| Feb 09, 2024 | 6.03 | 6.13 | 6.00 | 6.12 | 5.94 | 201,200 |
| Feb 08, 2024 | 5.96 | 6.07 | 5.92 | 6.04 | 5.86 | 177,900 |
| Feb 07, 2024 | 6.08 | 6.08 | 5.90 | 6.00 | 5.82 | 311,400 |
| Feb 06, 2024 | 6.10 | 6.13 | 6.04 | 6.11 | 5.93 | 128,000 |
| Feb 05, 2024 | 6.13 | 6.13 | 5.97 | 6.09 | 5.91 | 144,100 |
| Feb 02, 2024 | 6.20 | 6.27 | 6.13 | 6.21 | 6.03 | 82,100 |
| Feb 01, 2024 | 6.21 | 6.31 | 6.12 | 6.29 | 6.10 | 155,200 |
| Jan 31, 2024 | 6.29 | 6.41 | 6.23 | 6.23 | 6.05 | 172,300 |
| Jan 30, 2024 | 6.38 | 6.42 | 6.30 | 6.33 | 6.14 | 89,100 |
| Jan 29, 2024 | 6.45 | 6.47 | 6.39 | 6.43 | 6.24 | 161,500 |
| Jan 26, 2024 | 6.45 | 6.50 | 6.39 | 6.40 | 6.21 | 158,800 |
| Jan 25, 2024 | 6.41 | 6.47 | 6.38 | 6.41 | 6.22 | 410,700 |
| Jan 24, 2024 | 6.36 | 6.46 | 6.28 | 6.32 | 6.13 | 107,800 |
| Jan 23, 2024 | 6.16 | 6.37 | 6.15 | 6.36 | 6.17 | 150,000 |
| Jan 22, 2024 | 6.24 | 6.31 | 6.15 | 6.16 | 5.98 | 185,000 |
| Jan 19, 2024 | 6.33 | 6.33 | 6.19 | 6.22 | 6.04 | 231,100 |
| Jan 18, 2024 | 6.41 | 6.42 | 6.26 | 6.31 | 6.12 | 101,700 |
| Jan 17, 2024 | 6.25 | 6.41 | 6.22 | 6.37 | 6.18 | 124,000 |
| Jan 16, 2024 | 6.43 | 6.45 | 6.27 | 6.31 | 6.12 | 122,900 |
| Jan 12, 2024 | 6.45 | 6.60 | 6.45 | 6.51 | 6.32 | 180,800 |
| Jan 11, 2024 | 6.46 | 6.47 | 6.33 | 6.41 | 6.22 | 164,500 |
| Jan 10, 2024 | 6.42 | 6.57 | 6.41 | 6.51 | 6.32 | 334,100 |
| Jan 09, 2024 | 6.39 | 6.49 | 6.39 | 6.46 | 6.27 | 144,200 |
| Jan 08, 2024 | 6.30 | 6.49 | 6.24 | 6.48 | 6.29 | 220,000 |
| Jan 05, 2024 | 6.14 | 6.33 | 6.14 | 6.28 | 6.09 | 141,500 |
| Jan 04, 2024 | 6.10 | 6.27 | 6.09 | 6.17 | 5.99 | 221,900 |
| Jan 03, 2024 | 6.10 | 6.19 | 6.02 | 6.08 | 5.90 | 180,000 |
| Jan 02, 2024 | 6.28 | 6.30 | 6.17 | 6.19 | 6.01 | 175,300 |
| Dec 29, 2023 | 6.38 | 6.40 | 6.23 | 6.35 | 6.16 | 258,700 |
| Dec 28, 2023 | 6.35 | 6.44 | 6.34 | 6.41 | 6.22 | 142,600 |
| Dec 28, 2023 | 0.05 Dividend | |||||
| Dec 27, 2023 | 6.42 | 6.53 | 6.36 | 6.45 | 6.21 | 179,600 |
| Dec 26, 2023 | 6.30 | 6.45 | 6.27 | 6.43 | 6.19 | 157,100 |
| Dec 22, 2023 | 6.26 | 6.40 | 6.26 | 6.38 | 6.14 | 215,100 |
| Dec 21, 2023 | 6.19 | 6.29 | 6.17 | 6.27 | 6.04 | 130,100 |
| Dec 20, 2023 | 6.08 | 6.29 | 6.06 | 6.17 | 5.94 | 390,300 |
| Dec 19, 2023 | 6.02 | 6.25 | 6.02 | 6.18 | 5.95 | 315,100 |
| Dec 18, 2023 | 6.11 | 6.11 | 6.01 | 6.03 | 5.81 | 168,600 |
| Dec 15, 2023 | 6.12 | 6.16 | 6.01 | 6.15 | 5.92 | 315,000 |
| Dec 14, 2023 | 6.12 | 6.20 | 6.10 | 6.10 | 5.87 | 275,400 |
| Dec 13, 2023 | 5.86 | 6.08 | 5.80 | 6.05 | 5.83 | 414,300 |
| Dec 12, 2023 | 5.90 | 5.95 | 5.85 | 5.86 | 5.64 | 255,000 |
| Dec 11, 2023 | 5.60 | 6.01 | 5.60 | 5.96 | 5.74 | 576,300 |
| Dec 08, 2023 | 5.70 | 5.77 | 5.59 | 5.75 | 5.54 | 263,200 |
| Dec 07, 2023 | 5.57 | 5.73 | 5.50 | 5.73 | 5.52 | 172,600 |
| Dec 06, 2023 | 5.60 | 5.69 | 5.51 | 5.55 | 5.34 | 209,700 |
| Dec 05, 2023 | 5.46 | 5.59 | 5.41 | 5.56 | 5.35 | 151,700 |
| Dec 04, 2023 | 5.44 | 5.48 | 5.41 | 5.48 | 5.28 | 105,500 |
| Dec 01, 2023 | 5.20 | 5.44 | 5.20 | 5.44 | 5.24 | 152,000 |
| Nov 30, 2023 | 5.32 | 5.32 | 5.20 | 5.20 | 5.01 | 89,700 |
| Nov 29, 2023 | 5.15 | 5.35 | 5.15 | 5.35 | 5.15 | 158,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.