NYSE - Nasdaq Real Time Price USD

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

Compare
25.24 +0.19 (+0.76%)
As of 2:28 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 25.19 25.27 25.19 25.24 25.24 8,281
Nov 6, 2024 25.10 25.25 25.03 25.05 25.05 46,878
Nov 5, 2024 25.20 25.30 25.10 25.10 25.10 32,148
Nov 4, 2024 25.16 25.28 25.04 25.07 25.07 12,022
Nov 1, 2024 25.25 25.25 25.00 25.16 25.16 7,779
Oct 31, 2024 25.18 25.29 25.13 25.18 25.18 6,067
Oct 30, 2024 25.16 25.18 25.10 25.15 25.15 7,052
Oct 29, 2024 25.09 25.20 25.01 25.14 25.14 3,104
Oct 28, 2024 25.14 25.18 25.10 25.10 25.10 7,825
Oct 25, 2024 25.15 25.20 25.01 25.14 25.14 15,967
Oct 24, 2024 25.20 25.26 25.07 25.10 25.10 10,546
Oct 23, 2024 25.15 25.18 25.10 25.18 25.18 2,649
Oct 22, 2024 25.14 25.15 25.05 25.08 25.08 6,575
Oct 21, 2024 25.14 25.15 25.05 25.07 25.07 6,829
Oct 18, 2024 25.05 25.15 25.05 25.12 25.12 3,152
Oct 17, 2024 25.05 25.09 25.02 25.06 25.06 4,120
Oct 16, 2024 25.13 25.14 25.02 25.02 25.02 6,214
Oct 15, 2024 25.08 25.15 25.05 25.05 25.05 14,692
Oct 14, 2024 25.02 25.09 25.00 25.07 25.07 8,201
Oct 11, 2024 24.94 25.09 24.92 25.08 25.08 5,827
Oct 10, 2024 24.87 24.95 24.84 24.87 24.87 5,284
Oct 9, 2024 24.80 24.90 24.80 24.85 24.85 6,601
Oct 8, 2024 24.80 24.90 24.80 24.85 24.85 4,839
Oct 7, 2024 24.88 24.88 24.77 24.78 24.78 10,829
Oct 4, 2024 24.92 24.92 24.83 24.83 24.83 5,425
Oct 3, 2024 24.93 24.93 24.85 24.92 24.92 7,772
Oct 2, 2024 24.95 24.98 24.92 24.95 24.95 4,976
Oct 1, 2024 24.94 24.94 24.93 24.94 24.94 3,293
Sep 30, 2024 24.84 24.92 24.83 24.92 24.92 6,672
Sep 27, 2024 24.88 24.89 24.79 24.86 24.86 5,515
Sep 26, 2024 24.84 24.95 24.84 24.90 24.90 4,297
Sep 25, 2024 24.77 24.85 24.76 24.84 24.84 6,664
Sep 24, 2024 24.90 24.90 24.72 24.80 24.80 14,394
Sep 23, 2024 24.96 24.99 24.83 24.90 24.90 12,619
Sep 20, 2024 24.75 24.92 24.75 24.90 24.90 14,701
Sep 19, 2024 24.86 24.92 24.82 24.92 24.92 16,740
Sep 18, 2024 24.78 24.85 24.75 24.85 24.85 14,233
Sep 17, 2024 24.81 24.89 24.76 24.76 24.76 7,814
Sep 16, 2024 24.86 24.90 24.76 24.77 24.77 8,460
Sep 13, 2024 24.86 24.90 24.75 24.90 24.90 4,282
Sep 12, 2024 24.87 24.87 24.70 24.77 24.77 4,456
Sep 11, 2024 24.82 24.87 24.74 24.82 24.82 2,378
Sep 10, 2024 24.75 24.82 24.73 24.79 24.79 4,317
Sep 9, 2024 24.64 24.70 24.62 24.64 24.64 13,631
Sep 6, 2024 24.74 24.74 24.66 24.70 24.70 3,503
Sep 5, 2024 24.77 24.77 24.53 24.61 24.61 3,679
Sep 4, 2024 24.59 24.65 24.51 24.59 24.59 9,007
Sep 3, 2024 24.58 24.58 24.40 24.55 24.55 6,250
Aug 30, 2024 0.50 Dividend
Aug 30, 2024 24.69 24.69 24.38 24.39 24.39 12,338
Aug 29, 2024 24.96 25.00 24.82 24.98 24.48 10,485
Aug 28, 2024 24.79 24.93 24.79 24.93 24.43 5,558
Aug 27, 2024 24.83 24.94 24.75 24.82 24.32 9,083
Aug 26, 2024 24.80 24.94 24.76 24.83 24.34 10,665
Aug 23, 2024 24.80 24.80 24.75 24.80 24.30 16,264
Aug 22, 2024 24.80 24.80 24.61 24.78 24.28 19,957
Aug 21, 2024 24.70 24.81 24.60 24.70 24.21 10,353
Aug 20, 2024 24.85 24.85 24.65 24.74 24.24 12,983
Aug 19, 2024 24.63 24.80 24.60 24.80 24.30 9,144
Aug 16, 2024 24.50 24.70 24.50 24.70 24.21 5,302
Aug 15, 2024 24.54 24.59 24.50 24.59 24.10 5,411
Aug 14, 2024 24.50 24.56 24.47 24.56 24.07 6,867
Aug 13, 2024 24.50 24.50 24.42 24.43 23.94 7,613
Aug 12, 2024 24.43 24.50 24.43 24.50 24.01 2,838
Aug 9, 2024 24.39 24.50 24.39 24.49 24.00 3,911
Aug 8, 2024 24.40 24.59 24.40 24.49 24.00 2,546
Aug 7, 2024 24.47 24.50 24.20 24.39 23.90 10,759
Aug 6, 2024 24.25 24.25 24.15 24.25 23.76 8,362
Aug 5, 2024 24.00 24.25 23.91 24.23 23.75 14,396
Aug 2, 2024 24.45 24.45 24.30 24.35 23.86 10,300
Aug 1, 2024 24.45 24.48 24.38 24.38 23.90 4,416
Jul 31, 2024 24.46 24.48 24.28 24.40 23.91 24,236
Jul 30, 2024 24.30 24.44 24.30 24.42 23.93 7,544
Jul 29, 2024 24.26 24.50 24.26 24.40 23.91 4,798
Jul 26, 2024 24.33 24.33 24.10 24.13 23.65 38,326
Jul 25, 2024 24.42 24.42 24.25 24.28 23.79 23,416
Jul 24, 2024 24.40 24.45 24.30 24.36 23.87 13,959
Jul 23, 2024 24.46 24.47 24.32 24.34 23.85 18,087
Jul 22, 2024 24.60 24.60 24.35 24.37 23.88 37,513
Jul 19, 2024 24.50 24.55 24.44 24.45 23.96 24,884
Jul 18, 2024 24.50 24.61 24.40 24.44 23.95 31,616
Jul 17, 2024 24.53 24.58 24.45 24.45 23.96 18,574
Jul 16, 2024 24.61 24.65 24.45 24.45 23.96 21,374
Jul 15, 2024 24.58 24.58 24.48 24.49 24.00 20,534
Jul 12, 2024 24.46 24.55 24.46 24.52 24.03 4,635
Jul 11, 2024 24.50 24.55 24.46 24.48 23.99 9,102
Jul 10, 2024 24.50 24.50 24.44 24.50 24.01 2,032
Jul 9, 2024 24.50 24.51 24.45 24.51 24.02 5,066
Jul 8, 2024 24.45 24.50 24.43 24.48 23.99 12,681
Jul 5, 2024 24.40 24.51 24.38 24.42 23.93 7,274
Jul 3, 2024 24.34 24.44 24.34 24.40 23.91 5,069
Jul 2, 2024 24.22 24.41 24.22 24.31 23.82 2,361
Jul 1, 2024 24.47 24.47 24.10 24.11 23.63 16,916
Jun 28, 2024 24.46 24.46 24.40 24.44 23.95 2,957
Jun 27, 2024 24.42 24.42 24.40 24.40 23.91 2,287
Jun 26, 2024 24.41 24.42 24.40 24.42 23.93 7,331
Jun 25, 2024 24.40 24.44 24.36 24.41 23.92 1,566
Jun 24, 2024 24.30 24.48 24.30 24.45 23.96 4,767
Jun 21, 2024 24.20 24.25 24.20 24.25 23.76 4,796
Jun 20, 2024 24.22 24.25 23.97 24.17 23.69 30,673
Jun 18, 2024 24.19 24.39 24.19 24.20 23.72 7,457
Jun 17, 2024 24.25 24.36 24.17 24.20 23.72 4,706
Jun 14, 2024 24.22 24.30 24.18 24.20 23.72 8,903
Jun 13, 2024 24.17 24.17 24.15 24.15 23.67 1,976
Jun 12, 2024 24.32 24.32 24.20 24.20 23.72 7,242
Jun 11, 2024 24.19 24.20 24.19 24.20 23.72 1,456
Jun 10, 2024 24.15 24.25 24.15 24.21 23.72 5,717
Jun 7, 2024 24.27 24.27 24.19 24.23 23.75 9,388
Jun 6, 2024 24.34 24.34 24.21 24.28 23.79 8,149
Jun 5, 2024 24.20 24.31 24.20 24.20 23.72 10,696
Jun 4, 2024 24.10 24.18 24.10 24.10 23.62 4,968
Jun 3, 2024 24.20 24.20 24.07 24.07 23.59 7,929
May 31, 2024 0.50 Dividend
May 31, 2024 24.43 24.43 24.07 24.07 23.59 11,222
May 30, 2024 24.50 24.58 24.48 24.58 23.60 6,115
May 29, 2024 24.48 24.55 24.44 24.54 23.56 12,836
May 28, 2024 24.51 24.59 24.48 24.48 23.50 11,433
May 24, 2024 24.40 24.49 24.37 24.43 23.45 3,156
May 23, 2024 24.60 24.60 24.30 24.34 23.37 10,738
May 22, 2024 24.58 24.58 24.25 24.25 23.28 8,342
May 21, 2024 24.38 24.60 24.38 24.49 23.51 9,873
May 20, 2024 24.50 24.55 24.44 24.44 23.46 12,789
May 17, 2024 24.45 24.50 24.45 24.49 23.51 15,140
May 16, 2024 24.48 24.48 24.37 24.38 23.41 7,215
May 15, 2024 24.48 24.50 24.40 24.50 23.52 15,977
May 14, 2024 24.35 24.49 24.35 24.40 23.43 2,687
May 13, 2024 24.48 24.50 24.44 24.44 23.46 2,708
May 10, 2024 24.42 24.55 24.40 24.48 23.50 5,567
May 9, 2024 24.30 24.50 24.30 24.44 23.46 52,128
May 8, 2024 24.20 24.40 24.17 24.27 23.30 37,458
May 7, 2024 24.06 24.20 24.05 24.19 23.22 4,429
May 6, 2024 24.02 24.20 24.00 24.20 23.23 10,708
May 3, 2024 23.99 24.05 23.92 23.97 23.01 24,016
May 2, 2024 23.97 23.98 23.78 23.91 22.95 19,513
May 1, 2024 23.95 23.97 23.92 23.97 23.01 24,353
Apr 30, 2024 23.90 23.92 23.86 23.92 22.96 8,941
Apr 29, 2024 23.90 23.95 23.88 23.95 22.99 2,207
Apr 26, 2024 23.94 23.94 23.77 23.80 22.85 10,062
Apr 25, 2024 23.94 23.95 23.77 23.80 22.85 5,925
Apr 24, 2024 23.85 23.94 23.75 23.79 22.84 13,114
Apr 23, 2024 23.80 23.93 23.80 23.90 22.95 3,920
Apr 22, 2024 23.95 23.95 23.70 23.75 22.80 14,548
Apr 19, 2024 23.87 24.00 23.85 23.86 22.91 9,342
Apr 18, 2024 23.83 23.90 23.72 23.90 22.95 9,341
Apr 17, 2024 23.85 23.90 23.76 23.81 22.85 5,857
Apr 16, 2024 23.70 23.98 23.60 23.61 22.67 25,526
Apr 15, 2024 23.85 23.85 23.42 23.52 22.58 18,085
Apr 12, 2024 23.88 23.88 23.60 23.70 22.75 7,205
Apr 11, 2024 23.71 23.89 23.71 23.75 22.80 6,341
Apr 10, 2024 23.85 23.89 23.80 23.82 22.87 4,894
Apr 9, 2024 23.90 23.96 23.82 23.90 22.94 7,868
Apr 8, 2024 23.72 24.00 23.72 24.00 23.04 11,001
Apr 5, 2024 23.65 23.80 23.65 23.72 22.77 7,900
Apr 4, 2024 23.55 23.73 23.55 23.70 22.75 22,035
Apr 3, 2024 23.60 23.60 23.49 23.50 22.56 27,228
Apr 2, 2024 23.55 23.60 23.53 23.53 22.59 4,460
Apr 1, 2024 23.75 23.75 23.55 23.59 22.65 14,639
Mar 28, 2024 23.72 23.75 23.66 23.68 22.73 6,273
Mar 27, 2024 23.60 23.65 23.51 23.62 22.68 8,194
Mar 26, 2024 23.55 23.61 23.51 23.55 22.61 18,703
Mar 25, 2024 23.56 23.61 23.50 23.58 22.64 8,873
Mar 22, 2024 23.50 23.58 23.46 23.50 22.56 8,835
Mar 21, 2024 23.52 23.69 23.47 23.55 22.61 6,683
Mar 20, 2024 23.38 23.60 23.35 23.58 22.64 151,421
Mar 19, 2024 23.45 23.45 23.36 23.37 22.44 59,438
Mar 18, 2024 23.45 23.45 23.36 23.45 22.51 4,357
Mar 15, 2024 23.39 23.45 23.33 23.45 22.51 7,162
Mar 14, 2024 23.43 23.43 23.33 23.35 22.42 2,053
Mar 13, 2024 23.36 23.40 23.30 23.30 22.37 1,049
Mar 12, 2024 23.34 23.37 23.30 23.37 22.44 2,623
Mar 11, 2024 23.30 23.52 23.19 23.20 22.27 41,318
Mar 8, 2024 23.45 23.45 23.30 23.30 22.37 21,997
Mar 7, 2024 23.50 23.67 23.30 23.40 22.47 1,584
Mar 6, 2024 23.54 23.54 23.41 23.41 22.47 10,542
Mar 5, 2024 23.52 23.55 23.44 23.44 22.50 9,783
Mar 4, 2024 23.73 23.73 23.51 23.51 22.57 4,704
Mar 1, 2024 23.75 23.75 23.57 23.57 22.63 12,264
Feb 29, 2024 23.73 23.77 23.65 23.72 22.77 8,978
Feb 28, 2024 0.50 Dividend
Feb 28, 2024 23.84 23.84 23.65 23.73 22.78 19,122
Feb 27, 2024 23.95 24.00 23.94 24.00 22.56 4,658
Feb 26, 2024 23.77 23.95 23.77 23.87 22.44 8,265
Feb 23, 2024 23.70 23.91 23.70 23.85 22.42 8,885
Feb 22, 2024 23.60 23.80 23.53 23.65 22.23 21,542
Feb 21, 2024 23.51 23.59 23.51 23.53 22.12 9,237
Feb 20, 2024 23.41 23.55 23.41 23.54 22.13 16,683
Feb 16, 2024 23.45 23.47 23.39 23.40 22.00 23,775
Feb 15, 2024 23.41 23.64 23.35 23.46 22.05 27,638
Feb 14, 2024 23.23 23.41 23.23 23.39 21.99 6,047
Feb 13, 2024 23.50 23.50 23.33 23.33 21.93 12,262
Feb 12, 2024 23.41 23.62 23.38 23.55 22.14 8,921
Feb 9, 2024 23.35 23.36 23.31 23.35 21.95 16,817
Feb 8, 2024 23.42 23.42 23.28 23.33 21.93 13,247
Feb 7, 2024 23.46 23.50 23.40 23.42 22.02 9,894
Feb 6, 2024 23.55 23.60 23.50 23.51 22.10 3,078
Feb 5, 2024 23.64 23.76 23.26 23.65 22.23 18,355
Feb 2, 2024 23.55 23.99 23.55 23.66 22.24 5,240
Feb 1, 2024 23.51 23.55 23.46 23.50 22.09 4,780
Jan 31, 2024 23.71 23.76 23.55 23.60 22.19 6,524
Jan 30, 2024 23.58 23.75 23.47 23.59 22.18 16,781
Jan 29, 2024 23.46 23.75 23.23 23.75 22.33 20,890
Jan 26, 2024 23.50 23.62 23.38 23.46 22.05 31,844
Jan 25, 2024 23.50 23.50 23.40 23.40 22.00 13,385
Jan 24, 2024 23.18 23.60 23.18 23.40 22.00 58,981
Jan 23, 2024 22.80 23.20 22.80 23.10 21.72 45,260
Jan 22, 2024 22.80 22.80 22.71 22.80 21.43 7,114
Jan 19, 2024 22.79 22.96 22.45 22.70 21.34 4,379
Jan 18, 2024 22.47 22.60 22.30 22.37 21.03 10,069
Jan 17, 2024 22.19 22.49 22.12 22.45 21.10 18,966
Jan 16, 2024 22.01 22.19 22.01 22.17 20.84 6,893
Jan 12, 2024 22.13 22.13 21.89 21.98 20.66 9,775
Jan 11, 2024 22.13 22.19 22.05 22.16 20.83 2,660
Jan 10, 2024 21.94 22.21 21.80 22.21 20.88 2,406
Jan 9, 2024 21.72 21.95 21.70 21.94 20.62 4,805
Jan 8, 2024 21.79 21.79 21.62 21.73 20.43 1,909
Jan 5, 2024 21.72 21.99 21.60 21.80 20.49 9,763
Jan 4, 2024 21.72 21.75 21.70 21.72 20.42 2,820
Jan 3, 2024 21.74 21.97 21.70 21.72 20.42 4,986
Jan 2, 2024 21.66 21.90 21.62 21.62 20.32 6,806
Dec 29, 2023 21.67 21.80 21.65 21.72 20.42 10,545
Dec 28, 2023 21.63 21.85 21.51 21.66 20.36 13,117
Dec 27, 2023 21.48 22.00 21.25 21.65 20.35 17,020
Dec 26, 2023 21.47 21.65 21.41 21.53 20.24 2,978
Dec 22, 2023 21.50 21.60 21.50 21.60 20.31 790
Dec 21, 2023 21.28 21.98 21.28 21.50 20.21 4,450
Dec 20, 2023 21.35 21.40 21.20 21.29 20.01 9,634
Dec 19, 2023 21.50 21.50 21.35 21.35 20.07 6,762
Dec 18, 2023 21.32 21.47 21.25 21.32 20.04 6,897
Dec 15, 2023 21.00 21.30 21.00 21.16 19.89 6,296
Dec 14, 2023 20.98 21.15 20.98 21.00 19.74 6,446
Dec 13, 2023 20.71 21.00 20.52 20.98 19.72 9,930
Dec 12, 2023 20.85 20.91 20.65 20.78 19.53 1,952
Dec 11, 2023 20.84 20.99 20.48 20.65 19.41 13,214
Dec 8, 2023 20.85 20.85 20.75 20.85 19.60 3,706
Dec 7, 2023 20.85 20.88 20.85 20.85 19.60 3,819
Dec 6, 2023 20.75 20.94 20.70 20.85 19.60 4,490
Dec 5, 2023 20.56 20.85 20.49 20.85 19.60 3,035
Dec 4, 2023 20.55 20.60 20.48 20.60 19.36 10,106
Dec 1, 2023 20.33 20.75 20.33 20.70 19.46 5,633
Nov 30, 2023 20.35 20.49 20.20 20.49 19.26 4,013
Nov 29, 2023 0.50 Dividend
Nov 29, 2023 20.14 20.35 20.14 20.35 19.13 14,026
Nov 28, 2023 20.20 20.59 20.20 20.34 18.65 4,926
Nov 27, 2023 20.00 20.49 20.00 20.27 18.59 9,759
Nov 24, 2023 19.89 19.89 19.89 19.89 18.24 300
Nov 22, 2023 20.07 20.25 19.75 20.23 18.55 14,073
Nov 21, 2023 20.21 20.23 20.21 20.23 18.55 1,865
Nov 20, 2023 20.33 20.45 20.20 20.20 18.52 5,409
Nov 17, 2023 20.08 20.20 19.76 20.11 18.44 6,684
Nov 16, 2023 20.06 20.49 20.06 20.45 18.75 2,410
Nov 15, 2023 20.00 20.40 20.00 20.36 18.67 7,569
Nov 14, 2023 19.93 20.12 19.81 20.12 18.45 5,766
Nov 13, 2023 19.89 19.93 19.70 19.72 18.08 1,394
Nov 10, 2023 20.00 20.00 19.89 19.90 18.25 2,962
Nov 9, 2023 19.94 19.94 19.65 19.69 18.05 3,890
Nov 8, 2023 19.69 19.94 19.65 19.90 18.25 7,229
Nov 7, 2023 19.50 19.70 19.50 19.60 17.97 1,804

Related Tickers