Advertisement
U.S. Markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.23+0.18 (+0.73%)
At close: 03:54PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202425.1925.2725.1825.2325.2311,247
Nov 06, 202425.1025.2525.0325.0525.0546,878
Nov 05, 202425.2025.3025.1025.1025.1032,148
Nov 04, 202425.1625.2825.0425.0725.0712,022
Nov 01, 202425.2525.2525.0025.1625.167,779
Oct 31, 202425.1825.2925.1325.1825.186,067
Oct 30, 202425.1625.1825.1025.1525.157,052
Oct 29, 202425.0925.2025.0125.1425.143,104
Oct 28, 202425.1425.1825.1025.1025.107,825
Oct 25, 202425.1525.2025.0125.1425.1415,967
Oct 24, 202425.2025.2625.0725.1025.1010,546
Oct 23, 202425.1525.1825.1025.1825.182,649
Oct 22, 202425.1425.1525.0525.0825.086,575
Oct 21, 202425.1425.1525.0525.0725.076,829
Oct 18, 202425.0525.1525.0525.1225.123,152
Oct 17, 202425.0525.0925.0225.0625.064,120
Oct 16, 202425.1325.1425.0225.0225.026,214
Oct 15, 202425.0825.1525.0525.0525.0514,692
Oct 14, 202425.0225.0925.0025.0725.078,201
Oct 11, 202424.9425.0924.9225.0825.085,827
Oct 10, 202424.8724.9524.8424.8724.875,284
Oct 09, 202424.8024.9024.8024.8524.856,601
Oct 08, 202424.8024.9024.8024.8524.854,839
Oct 07, 202424.8824.8824.7724.7824.7810,829
Oct 04, 202424.9224.9224.8324.8324.835,425
Oct 03, 202424.9324.9324.8524.9224.927,772
Oct 02, 202424.9524.9824.9224.9524.954,976
Oct 01, 202424.9424.9424.9324.9424.943,293
Sep 30, 202424.8424.9224.8324.9224.926,672
Sep 27, 202424.8824.8924.7924.8624.865,515
Sep 26, 202424.8424.9524.8424.9024.904,297
Sep 25, 202424.7724.8524.7624.8424.846,664
Sep 24, 202424.9024.9024.7224.8024.8014,394
Sep 23, 202424.9624.9924.8324.9024.9012,619
Sep 20, 202424.7524.9224.7524.9024.9014,701
Sep 19, 202424.8624.9224.8224.9224.9216,740
Sep 18, 202424.7824.8524.7524.8524.8514,233
Sep 17, 202424.8124.8924.7624.7624.767,814
Sep 16, 202424.8624.9024.7624.7724.778,460
Sep 13, 202424.8624.9024.7524.9024.904,282
Sep 12, 202424.8724.8724.7024.7724.774,456
Sep 11, 202424.8224.8724.7424.8224.822,378
Sep 10, 202424.7524.8224.7324.7924.794,317
Sep 09, 202424.6424.7024.6224.6424.6413,631
Sep 06, 202424.7424.7424.6624.7024.703,503
Sep 05, 202424.7724.7724.5324.6124.613,679
Sep 04, 202424.5924.6524.5124.5924.599,007
Sep 03, 202424.5824.5824.4024.5524.556,250
Aug 30, 202424.6924.6924.3824.3924.3912,338
Aug 29, 202424.9625.0024.8224.9824.9810,485
Aug 28, 202424.7924.9324.7924.9324.935,558
Aug 27, 202424.8324.9424.7524.8224.829,083
Aug 26, 202424.8024.9424.7624.8324.8310,665
Aug 23, 202424.8024.8024.7524.8024.8016,264
Aug 22, 202424.8024.8024.6124.7824.7819,957
Aug 21, 202424.7024.8124.6024.7024.7010,353
Aug 20, 202424.8524.8524.6524.7424.7412,983
Aug 19, 202424.6324.8024.6024.8024.809,144
Aug 16, 202424.5024.7024.5024.7024.705,302
Aug 15, 202424.5424.5924.5024.5924.595,411
Aug 14, 202424.5024.5624.4724.5624.566,867
Aug 13, 202424.5024.5024.4224.4324.437,613
Aug 12, 202424.4324.5024.4324.5024.502,838
Aug 09, 202424.3924.5024.3924.4924.493,911
Aug 08, 202424.4024.5924.4024.4924.492,546
Aug 07, 202424.4724.5024.2024.3924.3910,759
Aug 06, 202424.2524.2524.1524.2524.258,362
Aug 05, 202424.0024.2523.9124.2324.2314,396
Aug 02, 202424.4524.4524.3024.3524.3510,300
Aug 01, 202424.4524.4824.3824.3824.384,416
Jul 31, 202424.4624.4824.2824.4024.4024,236
Jul 30, 202424.3024.4424.3024.4224.427,544
Jul 29, 202424.2624.5024.2624.4024.404,798
Jul 26, 202424.3324.3324.1024.1324.1338,326
Jul 25, 202424.4224.4224.2524.2824.2823,416
Jul 24, 202424.4024.4524.3024.3624.3613,959
Jul 23, 202424.4624.4724.3224.3424.3418,087
Jul 22, 202424.6024.6024.3524.3724.3737,513
Jul 19, 202424.5024.5524.4424.4524.4524,884
Jul 18, 202424.5024.6124.4024.4424.4431,616
Jul 17, 202424.5324.5824.4524.4524.4518,574
Jul 16, 202424.6124.6524.4524.4524.4521,374
Jul 15, 202424.5824.5824.4824.4924.4920,534
Jul 12, 202424.4624.5524.4624.5224.524,635
Jul 11, 202424.5024.5524.4624.4824.489,102
Jul 10, 202424.5024.5024.4424.5024.502,032
Jul 09, 202424.5024.5124.4524.5124.515,066
Jul 08, 202424.4524.5024.4324.4824.4812,681
Jul 05, 202424.4024.5124.3824.4224.427,274
Jul 03, 202424.3424.4424.3424.4024.405,069
Jul 02, 202424.2224.4124.2224.3124.312,361
Jul 01, 202424.4724.4724.1024.1124.1116,916
Jun 28, 202424.4624.4624.4024.4424.442,957
Jun 27, 202424.4224.4224.4024.4024.402,287
Jun 26, 202424.4124.4224.4024.4224.427,331
Jun 25, 202424.4024.4424.3624.4124.411,566
Jun 24, 202424.3024.4824.3024.4524.454,767
Jun 21, 202424.2024.2524.2024.2524.254,796
Jun 20, 202424.2224.2523.9724.1724.1730,673
Jun 18, 202424.1924.3924.1924.2024.207,457
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...