MITT - AG Mortgage Investment Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20203.08003.22003.04003.17003.17002,295,200
Jul 09, 20203.19003.20003.05003.15003.15001,686,400
Jul 08, 20203.16003.27003.06003.19003.19001,928,200
Jul 07, 20203.20003.34003.17003.18003.18002,264,300
Jul 06, 20203.44003.48003.22003.39003.39002,270,900
Jul 02, 20203.53003.58003.26003.47003.47002,726,300
Jul 01, 20203.21003.67003.20003.41003.41003,769,100
Jun 30, 20203.25003.30003.12003.19003.19002,670,500
Jun 29, 20203.20003.38003.15003.24003.24002,962,700
Jun 26, 20203.41003.45003.15003.20003.20006,797,600
Jun 25, 20203.06003.67003.03003.37003.37005,246,000
Jun 24, 20203.40003.53003.18003.27003.27004,447,000
Jun 23, 20203.99003.99003.65003.66003.66003,101,200
Jun 22, 20203.99004.00003.65003.83003.83004,853,100
Jun 19, 20204.57004.58004.09004.09004.09004,431,600
Jun 18, 20204.69004.78004.29004.39004.39004,574,400
Jun 17, 20205.26005.29004.80004.84004.84002,853,200
Jun 16, 20205.53005.59004.90005.29005.29005,514,500
Jun 15, 20204.74005.45004.55005.05005.05006,548,400
Jun 12, 20205.10005.15004.50005.15005.150011,690,900
Jun 11, 20204.70005.56004.40004.77004.77009,622,800
Jun 10, 20206.35006.87004.50006.24006.240015,453,500
Jun 09, 20207.07007.89005.62005.78005.780011,382,700
Jun 08, 20203.96007.84003.96007.57007.570030,896,100
Jun 05, 20203.97004.01003.33003.60003.600013,372,900
Jun 04, 20202.58002.88002.52002.75002.75005,979,800
Jun 03, 20202.49002.60002.44002.54002.54003,084,700
Jun 02, 20202.55002.58002.39002.39002.39002,361,200
Jun 01, 20202.40002.62002.39002.49002.49002,906,600
May 29, 20202.68002.69002.41002.46002.46004,761,800
May 28, 20202.81002.82002.66002.68002.68002,388,100
May 27, 20202.92002.97002.72002.81002.81002,747,000
May 26, 20202.95002.99002.76002.90002.90002,620,300
May 22, 20202.78002.87002.66002.82002.82001,994,300
May 21, 20202.98003.02002.75002.84002.84002,296,400
May 20, 20203.01003.20002.91002.95002.95003,503,300
May 19, 20202.70003.30002.66002.89002.89006,254,800
May 18, 20202.60002.80002.47002.71002.71004,933,500
May 15, 20202.21002.50002.15002.48002.48004,222,800
May 14, 20202.04002.24001.95002.24002.24004,287,500
May 13, 20201.97002.10001.87002.10002.10005,914,100
May 12, 20202.09002.11001.91001.95001.95004,836,400
May 11, 20202.19002.24002.04002.06002.06006,074,400
May 08, 20201.74002.20001.74002.16002.160018,765,600
May 07, 20202.78002.93002.73002.79002.79004,464,100
May 06, 20202.91003.01002.71002.74002.74002,189,700
May 05, 20203.13003.24002.84002.89002.89002,861,600
May 04, 20202.71002.97002.63002.90002.90002,197,500
May 01, 20203.00003.13002.85002.88002.88001,944,400
Apr 30, 20203.40003.48003.09003.19003.19003,331,700
Apr 29, 20203.30003.58003.22003.43003.43004,589,100
Apr 28, 20202.94003.40002.86003.12003.12006,468,000
Apr 27, 20202.40002.83002.33002.79002.79003,931,300
Apr 24, 20202.57002.59002.30002.42002.42002,630,200
Apr 23, 20202.65002.73002.53002.55002.55002,333,600
Apr 22, 20202.91002.91002.53002.66002.66003,145,500
Apr 21, 20202.76002.95002.70002.80002.80001,953,100
Apr 20, 20202.80003.05002.75002.81002.81002,243,800
Apr 17, 20202.90003.17002.74003.10003.10004,730,300
Apr 16, 20202.93002.96002.61002.64002.64002,498,300
Apr 15, 20202.81002.90002.50002.85002.85003,250,400
Apr 14, 20203.37003.52002.95003.12003.12004,615,800
Apr 13, 20204.03004.04003.10003.31003.31005,394,400
Apr 09, 20203.93004.68003.03003.44003.440013,035,000
Apr 08, 20202.80003.48002.75003.42003.42008,471,100
Apr 07, 20202.34002.75002.23002.36002.36005,200,000
Apr 06, 20201.79002.34001.79001.92001.92003,752,400
Apr 03, 20201.89001.93001.46001.63001.63002,890,000
Apr 02, 20202.32002.55001.80001.82001.82003,084,400
Apr 01, 20202.51002.55002.14002.30002.30002,530,700
Mar 31, 20202.83003.00002.74002.74002.74002,691,300
Mar 30, 20202.98003.24002.55002.75002.75004,637,100
Mar 27, 20204.83005.02003.75003.95003.95004,895,700
Mar 26, 20202.82006.66002.82004.15004.150013,849,100
Mar 25, 20202.35003.62002.05002.56002.56004,251,700
Mar 24, 20202.91003.02002.00002.14002.14003,161,800
Mar 23, 20202.63003.47002.50002.81002.81003,662,700
Mar 20, 20205.30006.22004.48004.56004.56001,486,600
Mar 19, 20204.51005.30003.31004.75004.75001,476,700
Mar 18, 20206.40006.49002.03003.27003.27001,635,100
Mar 17, 20208.37008.41006.77006.78006.78001,320,400
Mar 16, 20209.950010.44008.15008.15008.1500732,500
Mar 13, 202011.100011.320010.400011.060011.0600825,500
Mar 12, 202012.810012.810010.170010.190010.1900807,700
Mar 11, 202013.790013.940013.300013.500013.5000506,700
Mar 10, 202014.200014.230013.510014.000014.0000329,100
Mar 09, 202015.000015.000013.920013.970013.9700501,200
Mar 06, 202015.500015.650014.970015.510015.5100511,100
Mar 05, 202015.530015.780015.510015.770015.7700350,100
Mar 04, 202015.820015.910015.600015.830015.8300300,900
Mar 03, 202015.890016.140015.500015.670015.6700488,100
Mar 02, 202015.120015.920015.050015.840015.8400642,100
Feb 28, 202015.130015.310014.650014.970014.9700834,300
Feb 27, 202016.000016.030015.370015.450015.4500737,300
Feb 26, 202015.910016.320015.910016.110016.1100476,300
Feb 25, 202016.430016.550015.770015.940015.9400497,200
Feb 24, 202016.380016.480016.200016.430016.4300238,400
Feb 21, 202016.700016.700016.420016.520016.5200209,400
Feb 20, 202016.470016.690016.470016.660016.6600118,700
Feb 19, 202016.480016.560016.440016.500016.5000171,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...