U.S. Markets closed

AG Mortgage Investment Trust, Inc. (MITT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.98+0.34 (+1.82%)
At close: 4:05PM EDT
People also watch
MTGEAMTGWMCDXCYS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201718.7519.0218.7018.9818.98310,600
Jun 22, 201718.6318.8518.6018.6418.64168,900
Jun 21, 201718.8618.9418.6018.6318.63165,500
Jun 20, 201718.8518.8818.6418.8218.82114,100
Jun 19, 201718.7518.9018.7418.8818.88208,900
Jun 16, 201718.6518.8418.5718.7018.70573,700
Jun 15, 201718.3818.9318.3218.8918.89208,400
Jun 15, 20170.475 Dividend
Jun 14, 201719.0519.1118.9719.0818.60334,600
Jun 13, 201718.9919.1018.9519.0418.57133,300
Jun 12, 201719.1019.1018.8619.0118.54222,000
Jun 09, 201718.8719.1218.8519.0318.56240,300
Jun 08, 201718.7418.9818.7418.8318.3678,700
Jun 07, 201718.6018.7918.6018.7018.2375,200
Jun 06, 201718.5618.7618.4918.6118.15120,200
Jun 05, 201718.7518.8418.5518.5718.11151,300
Jun 02, 201718.8819.0218.7618.7718.30130,500
Jun 01, 201718.6118.8518.5018.8018.33113,500
May 31, 201718.7018.7218.4418.6318.17108,100
May 30, 201718.6918.7118.5318.6418.1862,400
May 26, 201718.7018.7118.5218.6718.2154,700
May 25, 201718.6818.7818.6018.6818.2183,400
May 24, 201718.6518.7018.5418.6418.1885,700
May 23, 201718.5218.6518.3618.6318.1776,500
May 22, 201718.3518.4918.2618.4317.9799,900
May 19, 201718.1818.4118.1818.3117.85137,600
May 18, 201718.2218.4118.1518.2117.76149,100
May 17, 201718.4018.4018.1318.1717.72128,300
May 16, 201718.2918.3818.2518.3717.9186,500
May 15, 201718.2018.3518.1918.3117.8595,200
May 12, 201718.2618.3718.1618.1717.7298,000
May 11, 201718.2318.4218.1418.3017.84169,500
May 10, 201718.0418.2618.0318.2217.77124,100
May 09, 201718.5218.5217.9918.0917.64187,700
May 08, 201718.6318.7318.4218.4618.00154,100
May 05, 201717.9518.5317.9518.4517.99156,300
May 04, 201718.4518.4917.8517.9717.52323,400
May 03, 201718.7318.7718.5218.5418.08104,500
May 02, 201719.2019.2118.6618.7718.30167,300
May 01, 201719.0919.2719.0119.1718.69104,400
Apr 28, 201719.3719.3818.9018.9518.48231,700
Apr 27, 201719.2419.3619.1919.3018.82156,000
Apr 26, 201718.8619.3018.8219.1618.68128,300
Apr 25, 201718.6819.0418.6818.8718.40173,600
Apr 24, 201718.6618.7118.5018.6918.22111,900
Apr 21, 201718.5018.6818.3418.5218.06184,500
Apr 20, 201718.3818.5318.3218.4117.95105,600
Apr 19, 201718.5418.6218.4018.4017.94116,200
Apr 18, 201718.6218.6518.4718.5418.0897,600
Apr 17, 201718.3518.6118.2918.6118.15104,200
Apr 13, 201718.3018.3618.1818.3417.88186,600
Apr 12, 201718.5118.5118.2518.3117.8572,100
Apr 11, 201718.2018.6118.1618.5118.05203,900
Apr 10, 201718.1218.2918.1018.1617.71203,500
Apr 07, 201718.2118.3518.1218.1817.73128,800
Apr 06, 201717.9818.2117.8418.1817.73122,000
Apr 05, 201718.1618.2017.9718.0117.56171,000
Apr 04, 201717.9618.1217.9018.0917.64106,100
Apr 03, 201718.0418.0417.8417.9817.53121,300
Mar 31, 201717.9918.1117.9118.0517.60154,000
Mar 30, 201718.0018.0917.9018.0117.56157,100
Mar 29, 201717.6917.9817.6417.9617.51165,100
Mar 28, 201717.5917.7617.5117.7217.28146,200
Mar 27, 201717.4417.6117.3417.5917.15125,500
Mar 24, 201717.5817.7217.4217.4317.00151,500
Mar 23, 201717.5517.7017.4617.6017.16126,800
Mar 22, 201717.4917.6217.3617.5717.13167,700
Mar 21, 201717.4917.6517.4017.5117.07197,400
Mar 20, 201717.6317.6317.3917.4817.04185,500
Mar 17, 201717.5217.7017.3317.6917.25624,900
Mar 17, 20170.475 Dividend
Mar 16, 201717.8217.9017.6617.8116.90407,800
Mar 15, 201717.4017.7717.4017.7316.83247,800
Mar 14, 201717.4217.4717.2817.3716.49140,700
Mar 13, 201717.4617.6717.3717.3916.50204,100
Mar 10, 201717.3117.4817.3017.3916.50140,600
Mar 09, 201717.2917.4717.1717.1816.31152,200
Mar 08, 201717.6517.6717.2817.2916.41287,400
Mar 07, 201717.6917.8117.6017.6116.71176,700
Mar 06, 201717.7417.8217.6017.6916.79231,200
Mar 03, 201717.9017.9217.6817.8016.89236,300
Mar 02, 201718.0218.0917.7717.8716.96155,100
Mar 01, 201718.0618.3417.8618.1417.22201,200
Feb 28, 201717.8817.9917.7217.8616.95203,200
Feb 27, 201718.0618.1117.8717.8816.97124,300
Feb 24, 201718.0518.0917.8618.0717.15174,500
Feb 23, 201717.9518.1017.9518.0017.08118,200
Feb 22, 201717.8317.8917.6817.8516.94104,000
Feb 21, 201717.7217.9217.7217.8916.9897,300
Feb 17, 201718.0018.0017.7117.7216.82127,900
Feb 16, 201717.7017.9717.6917.9016.99152,100
Feb 15, 201717.5517.7517.4717.7216.82127,800
Feb 14, 201717.6717.7217.5017.7116.81132,900
Feb 13, 201717.7317.8117.6617.7516.8598,400
Feb 10, 201717.5517.7217.5317.6816.7893,400
Feb 09, 201717.6217.6617.4717.5016.61136,400
Feb 08, 201717.6017.6417.4617.6016.70115,200
Feb 07, 201717.5717.6417.5017.5516.6687,300
Feb 06, 201717.4817.6417.4517.5616.6791,100
Feb 03, 201717.5617.7117.4317.4816.59144,600
*Close price adjusted for dividends and splits.
Loading more data...