MITT - AG Mortgage Investment Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201915.4015.6315.4015.5015.50132,200
Nov 08, 201915.2715.5315.2515.4015.40217,600
Nov 07, 201915.3915.4115.2715.3315.33130,500
Nov 06, 201915.1815.3815.1215.3315.33188,900
Nov 05, 201915.5515.5715.0815.1915.19266,100
Nov 04, 201915.6815.6815.5715.6515.65191,800
Nov 01, 201915.6215.7915.5915.6115.61243,400
Oct 31, 201915.4315.6515.2115.6415.64259,000
Oct 30, 201915.3115.3715.2215.3415.34109,400
Oct 29, 201915.1015.3415.0815.3315.33149,700
Oct 28, 201915.1015.1815.0515.1015.1096,500
Oct 25, 201915.2115.2415.0915.0915.0978,300
Oct 24, 201915.4015.4015.2115.2415.24145,400
Oct 23, 201915.3215.4215.2915.4215.4290,600
Oct 22, 201915.2115.3415.1815.3215.3285,400
Oct 21, 201915.1615.2815.1615.2615.26108,000
Oct 18, 201915.0815.2215.0815.1615.16139,500
Oct 17, 201915.0515.1715.0215.1415.14157,400
Oct 16, 201914.9015.0314.9015.0015.00149,000
Oct 15, 201914.8514.9914.8514.9014.90115,200
Oct 14, 201914.8814.9114.8114.8514.8591,400
Oct 11, 201914.8814.9914.8714.9114.91183,000
Oct 10, 201914.7014.8714.7014.8214.82142,000
Oct 09, 201914.7914.8414.7314.7314.73154,600
Oct 08, 201914.8114.8914.7414.7914.79149,800
Oct 07, 201914.7714.9814.7614.8614.86217,300
Oct 04, 201914.7614.8814.7414.8314.83178,700
Oct 03, 201914.8214.9414.6714.7714.77309,500
Oct 02, 201914.9315.0414.7014.8914.89232,600
Oct 01, 201915.1515.2314.9414.9914.99175,800
Sep 30, 201915.2515.2815.0815.1515.15253,500
Sep 27, 201915.3415.3815.1415.1815.18245,200
Sep 27, 20190.45 Dividend
Sep 26, 201915.7315.8815.7115.8015.35239,600
Sep 25, 201915.5915.7415.5915.7115.26198,200
Sep 24, 201915.7115.8115.5815.5915.15225,600
Sep 23, 201915.6315.7315.6015.6815.23200,700
Sep 20, 201915.6015.7615.5415.5815.14567,000
Sep 19, 201915.6415.7515.6015.6015.16249,300
Sep 18, 201915.6615.6915.5715.6015.16138,400
Sep 17, 201915.7215.7215.5515.6415.19115,100
Sep 16, 201915.8415.8515.6215.7415.29192,200
Sep 13, 201915.7015.9115.5915.8415.39309,000
Sep 12, 201915.6115.7015.5115.6115.17305,400
Sep 11, 201915.5415.6415.4415.6115.17245,000
Sep 10, 201915.3215.5715.2915.4715.03208,200
Sep 09, 201915.1015.4515.0715.3814.94210,500
Sep 06, 201915.1015.2115.0615.1414.71176,200
Sep 05, 201915.1315.3515.0815.1914.76239,100
Sep 04, 201915.0915.1515.0415.0414.61189,900
Sep 03, 201914.9615.0514.8815.0214.59220,000
Aug 30, 201915.0415.1014.9214.9914.56606,900
Aug 29, 201915.1015.1014.8614.9014.48165,300
Aug 28, 201915.0215.2514.9215.0014.57181,500
Aug 27, 201915.4815.4915.0015.0114.58247,800
Aug 26, 201915.2815.5015.2815.4214.98127,200
Aug 23, 201915.3415.5015.2215.2614.83239,600
Aug 22, 201915.3215.4315.2715.3114.87139,900
Aug 21, 201915.6315.6715.3115.3614.92186,700
Aug 20, 201915.8115.8715.7015.7015.25132,700
Aug 19, 201915.8016.0015.4815.8115.36172,200
Aug 16, 201915.6115.8115.6015.7415.2989,800
Aug 15, 201915.5715.6615.4815.5915.15141,700
Aug 14, 201916.0116.0115.5715.5915.15265,600
Aug 13, 201916.1616.1716.0316.0615.60123,000
Aug 12, 201916.0316.1115.9716.1015.64129,300
Aug 09, 201916.1016.2215.9716.0615.60144,400
Aug 08, 201915.9716.1715.9216.1415.68219,800
Aug 07, 201915.8416.0115.7015.9615.51245,100
Aug 06, 201916.0816.2515.9115.9615.51256,700
Aug 05, 201916.3616.3615.9616.1215.66356,700
Aug 02, 201916.2816.3816.1816.3515.88209,800
Aug 01, 201916.3516.4716.2316.3415.87221,500
Jul 31, 201916.4816.5116.3016.3615.89267,000
Jul 30, 201916.2916.4416.2516.4315.96147,100
Jul 29, 201916.2316.3316.2316.3115.85219,800
Jul 26, 201916.0916.2416.0416.2215.76153,200
Jul 25, 201916.1516.2316.0116.0515.59200,700
Jul 24, 201916.0816.2216.0216.2015.74150,500
Jul 23, 201916.1016.1416.0016.1215.66108,700
Jul 22, 201915.9816.0915.8916.0915.6395,700
Jul 19, 201916.0216.0215.9115.9115.46139,900
Jul 18, 201916.0816.1316.0016.0415.58118,200
Jul 17, 201916.0216.1315.9416.1115.65182,100
Jul 16, 201916.0616.1715.9616.0415.58152,200
Jul 15, 201915.8616.1015.8616.0915.63149,000
Jul 12, 201915.8115.9515.7815.8615.41185,300
Jul 11, 201915.7715.8215.7215.8115.36160,400
Jul 10, 201915.8115.9015.7415.7715.32139,500
Jul 09, 201915.7815.8115.7115.7715.32102,000
Jul 08, 201915.8515.9615.7715.8215.37140,200
Jul 05, 201915.7715.8815.6815.8715.42199,100
Jul 03, 201915.6615.8115.6615.7915.3471,600
Jul 02, 201915.8115.8815.6215.7015.25209,600
Jul 01, 201915.9016.0015.8015.8415.39215,100
Jun 28, 201915.8016.0615.8015.9015.45874,300
Jun 27, 201915.6515.8015.5815.7815.33276,000
Jun 27, 20190.5 Dividend
Jun 26, 201916.1416.2116.0616.1215.18342,500
Jun 25, 201916.2316.2516.0716.1315.18229,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...