MITT - AG Mortgage Investment Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201915.8616.1015.8616.0916.09149,000
Jul 12, 201915.8115.9515.7815.8615.86185,300
Jul 11, 201915.7715.8215.7215.8115.81160,400
Jul 10, 201915.8115.9015.7415.7715.77139,500
Jul 09, 201915.7815.8115.7115.7715.77102,000
Jul 08, 201915.8515.9615.7715.8215.82140,200
Jul 05, 201915.7715.8815.6815.8715.87199,100
Jul 03, 201915.6615.8115.6615.7915.7971,600
Jul 02, 201915.8115.8815.6215.7015.70209,600
Jul 01, 201915.9016.0015.8015.8415.84215,100
Jun 28, 201915.8016.0615.8015.9015.90874,300
Jun 27, 201915.6515.8015.5815.7815.78276,000
Jun 27, 20190.5 Dividend
Jun 26, 201916.1416.2116.0616.1215.62342,500
Jun 25, 201916.2316.2516.0716.1315.63229,900
Jun 24, 201916.2016.2416.1016.1515.65278,300
Jun 21, 201916.0516.1316.0216.1215.62301,400
Jun 20, 201916.2316.2916.0816.1015.60255,100
Jun 19, 201916.0316.2015.9616.1815.68192,300
Jun 18, 201916.0316.1315.9415.9815.48205,200
Jun 17, 201915.9316.0115.8815.9515.46208,400
Jun 14, 201915.8216.0115.7615.9015.41129,300
Jun 13, 201915.7815.9015.7615.8615.37140,500
Jun 12, 201915.7115.8515.7115.7815.29161,800
Jun 11, 201915.7915.8515.7015.7615.27143,500
Jun 10, 201915.7815.8415.7215.7715.28139,800
Jun 07, 201915.8515.8815.6815.7815.29136,900
Jun 06, 201915.8315.8815.6515.8315.34180,300
Jun 05, 201915.9315.9315.6415.7915.30132,100
Jun 04, 201915.9016.0015.6815.8815.39212,200
Jun 03, 201915.4515.8315.4515.8215.33211,400
May 31, 201915.5015.5215.2515.4214.94299,700
May 30, 201915.8215.8915.4815.5715.09233,900
May 29, 201915.9215.9915.7715.8215.33169,300
May 28, 201916.1116.1515.9115.9415.45225,300
May 24, 201915.9416.1315.9416.0515.55166,100
May 23, 201915.8115.9015.7515.8815.39228,300
May 22, 201916.0716.0815.8215.8515.36249,800
May 21, 201916.1916.2216.0616.0815.58200,700
May 20, 201916.2016.2616.1016.1215.62168,500
May 17, 201916.4016.4016.1516.2115.71328,100
May 16, 201916.5616.6316.4816.5216.01145,600
May 15, 201916.6316.6516.5316.5816.07145,500
May 14, 201916.5416.6416.4716.6116.09126,900
May 13, 201916.6316.6716.4816.5116.00205,300
May 10, 201916.4916.6716.4516.6216.10139,300
May 09, 201916.6016.6416.3816.5416.03301,300
May 08, 201916.7416.8316.6416.6416.12154,100
May 07, 201916.6416.8616.6216.7116.19193,100
May 06, 201916.6016.8916.5016.7116.19236,800
May 03, 201917.0017.0716.6616.6816.16265,200
May 02, 201917.0217.1116.9317.0016.47208,700
May 01, 201917.1417.2517.0817.1016.57251,600
Apr 30, 201917.2217.2217.0517.1116.58224,800
Apr 29, 201917.2117.2817.1517.1716.64144,200
Apr 26, 201917.1617.2917.1517.2316.70190,900
Apr 25, 201917.2517.2516.9817.1216.59147,800
Apr 24, 201917.2017.3217.1817.2916.75114,100
Apr 23, 201917.0517.2117.0217.2016.67144,400
Apr 22, 201916.9617.0916.8817.0916.56177,300
Apr 18, 201916.9416.9816.8816.9116.3998,900
Apr 17, 201916.9916.9916.8816.9616.43112,200
Apr 16, 201916.8617.0016.8216.9416.41146,800
Apr 15, 201916.9216.9616.8216.8616.34124,400
Apr 12, 201917.0417.0516.9216.9416.41110,400
Apr 11, 201916.9717.0116.9016.9716.44122,500
Apr 10, 201916.9417.0316.9116.9516.42134,700
Apr 09, 201917.0617.0616.9016.9316.40192,900
Apr 08, 201916.9317.0816.9217.0716.54170,100
Apr 05, 201917.0017.0316.9316.9616.43122,700
Apr 04, 201916.8316.9416.7916.9416.41165,300
Apr 03, 201916.8216.8816.8016.8316.31150,900
Apr 02, 201916.9416.9416.7516.7916.27219,200
Apr 01, 201916.8916.9616.8316.9316.40376,600
Mar 29, 201916.9516.9516.6216.8416.32395,100
Mar 28, 201916.9016.9316.5616.9116.39283,600
Mar 28, 20190.5 Dividend
Mar 27, 201917.4217.5317.2617.3516.33348,200
Mar 26, 201917.5317.5617.3817.4016.37371,400
Mar 25, 201917.3817.5017.2717.4516.42330,500
Mar 22, 201917.5517.5717.3317.3516.33285,800
Mar 21, 201917.5617.7017.5317.5716.53377,300
Mar 20, 201917.6717.6717.5117.5416.51471,200
Mar 19, 201917.7317.7317.6017.6516.61285,000
Mar 18, 201917.6017.7217.5917.7116.67173,300
Mar 15, 201917.7117.7117.5417.5816.54533,800
Mar 14, 201917.5517.7417.5417.6916.65338,600
Mar 13, 201917.6217.7817.5317.5816.54326,000
Mar 12, 201917.6317.6917.5717.6216.58339,200
Mar 11, 201917.4217.6617.4117.6016.56444,300
Mar 08, 201917.1617.5317.1617.3616.34431,700
Mar 07, 201917.3517.4617.1817.2116.20463,900
Mar 06, 201917.4217.5217.3517.3516.33258,800
Mar 05, 201917.4617.5417.3117.4416.41451,400
Mar 04, 201917.5517.6017.4017.4816.45674,200
Mar 01, 201917.7917.8817.3417.5316.50600,400
Feb 28, 201917.7117.8517.6817.7816.73412,100
Feb 27, 201917.4017.7717.2017.7216.68440,700
Feb 26, 201917.7017.7017.3517.5316.50416,100
Feb 25, 201917.6617.7717.5817.6916.65458,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...