U.S. Markets closed

AG Mortgage Investment Trust, Inc. (MITT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.6900+0.0200 (+0.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20214.66004.70004.54004.69004.69001,054,400
Jun 10, 20214.69004.95004.66004.67004.67002,309,400
Jun 09, 20214.85004.93004.65004.70004.70002,738,800
Jun 08, 20214.40004.82004.38004.79004.79002,620,700
Jun 07, 20214.20004.40004.18004.38004.38001,043,100
Jun 04, 20214.23004.23004.06004.19004.1900895,900
Jun 03, 20214.25004.31004.17004.17004.17001,696,800
Jun 02, 20214.29004.34004.24004.26004.26002,315,600
Jun 01, 20214.31004.35004.22004.28004.28001,627,700
May 28, 20214.27004.31004.22004.26004.26001,055,700
May 27, 20214.25004.30004.20004.20004.2000985,800
May 26, 20214.17004.28004.17004.25004.2500518,700
May 25, 20214.25004.31004.17004.17004.1700769,000
May 24, 20214.25004.25004.13004.20004.2000539,700
May 21, 20214.28004.28004.19004.24004.2400457,200
May 20, 20214.26004.31004.20004.23004.2300726,100
May 19, 20214.04004.27004.03004.25004.2500929,900
May 18, 20214.21004.32004.16004.17004.17001,761,200
May 17, 20214.00004.23003.99004.20004.20001,113,200
May 14, 20214.00004.12003.97004.05004.05001,494,600
May 13, 20213.75003.95003.75003.91003.9100741,200
May 12, 20213.90003.92003.70003.72003.72001,218,100
May 11, 20213.89003.96003.79003.94003.9400672,200
May 10, 20214.05004.11003.88003.88003.88001,065,000
May 07, 20214.08004.16004.01004.09004.0900855,400
May 06, 20214.10004.23003.83004.19004.19002,649,400
May 05, 20213.85003.91003.81003.90003.9000595,600
May 04, 20214.03004.03003.78003.87003.8700934,500
May 03, 20213.95004.04003.93004.01004.0100552,600
Apr 30, 20213.89003.99003.85003.95003.9500347,400
Apr 29, 20213.94003.99003.87003.89003.8900657,900
Apr 28, 20213.89003.99003.85003.91003.9100499,900
Apr 27, 20213.84003.91003.82003.89003.8900272,700
Apr 26, 20213.80003.87003.79003.81003.8100314,800
Apr 23, 20213.69003.81003.65003.78003.7800534,700
Apr 22, 20213.67003.76003.64003.65003.6500643,000
Apr 21, 20213.54003.68003.54003.66003.6600646,800
Apr 20, 20213.70003.71003.54003.58003.5800999,800
Apr 19, 20213.80003.84003.64003.69003.6900892,700
Apr 16, 20213.83003.87003.78003.82003.8200551,800
Apr 15, 20213.93003.95003.77003.85003.8500918,300
Apr 14, 20214.02004.08003.90003.91003.9100827,500
Apr 13, 20214.05004.08003.95004.05004.0500683,600
Apr 12, 20214.04004.09004.00004.09004.0900654,200
Apr 09, 20214.03004.06004.01004.04004.0400396,500
Apr 08, 20214.07004.07004.01004.04004.0400550,000
Apr 07, 20214.07004.15004.02004.09004.09001,163,800
Apr 06, 20214.09004.10004.04004.06004.0600571,200
Apr 05, 20214.20004.21004.07004.09004.0900858,300
Apr 01, 20214.10004.20004.07004.19004.1900567,200
Mar 31, 20214.17004.24004.03004.03004.03001,054,200
Mar 31, 20210.06 Dividend
Mar 30, 20214.09004.22004.06004.20004.1400700,500
Mar 29, 20214.17004.22004.05004.09004.0316837,600
Mar 26, 20214.26004.32004.08004.20004.1400775,100
Mar 25, 20214.06004.25003.92004.21004.14991,265,700
Mar 24, 20214.25004.45004.08004.08004.02171,203,100
Mar 23, 20214.38004.38004.11004.18004.12031,078,900
Mar 22, 20214.41004.45004.28004.29004.2287814,400
Mar 19, 20214.32004.44004.23004.44004.37661,430,400
Mar 18, 20214.45004.51004.27004.34004.27801,098,700
Mar 17, 20214.35004.53004.18004.51004.44561,172,700
Mar 16, 20214.73004.80004.33004.39004.32732,113,300
Mar 15, 20214.38004.75004.38004.73004.66241,639,100
Mar 12, 20214.23004.46004.19004.36004.29771,717,000
Mar 11, 20214.28004.33004.16004.21004.14991,019,100
Mar 10, 20214.21004.29004.13004.27004.2090868,500
Mar 09, 20214.18004.20004.01004.13004.0710848,900
Mar 08, 20214.20004.28004.07004.12004.06111,085,400
Mar 05, 20214.20004.22003.71004.07004.01191,850,100
Mar 04, 20214.36004.40003.87004.13004.07102,538,400
Mar 03, 20214.47004.53004.34004.39004.32731,414,400
Mar 02, 20214.36004.49004.30004.42004.3569963,300
Mar 01, 20214.50004.56004.35004.35004.28791,248,800
Feb 26, 20214.43004.56004.24004.43004.36671,877,400
Feb 25, 20214.78004.83004.32004.43004.36672,972,100
Feb 24, 20214.64004.96004.60004.81004.74134,533,400
Feb 23, 20214.12004.64003.90004.56004.49494,114,700
Feb 22, 20214.05004.44003.95004.27004.20904,179,000
Feb 19, 20213.80004.27003.77004.04003.98237,695,300
Feb 18, 20213.62003.64003.41003.43003.38102,239,300
Feb 17, 20213.78003.78003.62003.66003.60771,420,100
Feb 16, 20213.79003.80003.64003.74003.68661,649,700
Feb 12, 20213.62004.00003.58003.76003.70632,920,200
Feb 11, 20213.67003.78003.52003.60003.54861,118,200
Feb 10, 20213.60003.75003.55003.67003.61761,480,900
Feb 09, 20213.70003.71003.57003.60003.54861,217,800
Feb 08, 20213.68003.73003.60003.71003.65701,255,800
Feb 05, 20213.60003.69003.55003.60003.54861,283,100
Feb 04, 20213.45003.60003.43003.56003.50911,289,700
Feb 03, 20213.33003.46003.32003.40003.35141,465,400
Feb 02, 20213.54003.54003.30003.32003.27261,639,700
Feb 01, 20213.61003.61003.41003.49003.44011,526,700
Jan 29, 20213.60003.74003.44003.54003.48941,917,800
Jan 28, 20213.89003.95003.45003.58003.52893,209,400
Jan 27, 20214.18004.58003.82003.99003.93306,607,300
Jan 26, 20213.36004.51003.30004.26004.199120,772,500
Jan 25, 20213.04003.36002.98003.31003.26273,174,200
Jan 22, 20213.09003.09002.96003.05003.00641,299,100
Jan 21, 20212.93003.18002.93003.11003.06562,024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...