New Zealand markets closed

AG Mortgage Investment Trust, Inc. (MITT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.88+0.10 (+1.47%)
At close: 04:00PM EDT
6.84 -0.04 (-0.58%)
After hours: 07:43PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246.846.896.816.886.88164,500
13 Jun 20246.776.836.766.786.78132,300
12 Jun 20246.886.956.756.756.75191,000
11 Jun 20246.686.716.656.696.69105,800
10 Jun 20246.706.796.706.736.7385,900
07 Jun 20246.826.866.746.806.80118,400
06 Jun 20246.956.956.856.886.88141,100
05 Jun 20246.856.956.816.956.95176,000
04 Jun 20246.856.906.786.856.85168,900
03 Jun 20246.936.946.806.886.88193,400
31 May 20246.806.846.706.826.82148,800
30 May 20246.746.796.686.796.79186,600
29 May 20246.606.646.546.596.5998,500
28 May 20246.706.776.646.676.67193,700
24 May 20246.656.716.616.676.6797,300
23 May 20246.866.866.626.656.65163,600
22 May 20246.876.926.816.846.84123,600
21 May 20246.896.926.856.896.89115,300
20 May 20246.956.986.886.886.8870,300
17 May 20246.996.996.906.976.97112,000
16 May 20246.996.996.936.986.9851,400
15 May 20246.896.976.856.976.97170,100
14 May 20246.896.896.806.816.81112,000
13 May 20246.816.886.736.836.83324,900
10 May 20246.746.836.746.816.81152,400
09 May 20246.756.836.696.726.72235,800
08 May 20246.746.836.706.756.75232,700
07 May 20246.766.916.756.806.80344,300
06 May 20246.246.756.246.746.74452,700
03 May 20245.966.385.966.276.27489,500
02 May 20245.705.805.705.765.76120,600
01 May 20245.575.765.575.685.68150,100
30 Apr 20245.645.705.525.545.54174,100
29 Apr 20245.685.735.615.655.65102,600
26 Apr 20245.535.715.535.655.65101,400
25 Apr 20245.595.655.505.515.5189,400
24 Apr 20245.665.685.575.625.6293,500
23 Apr 20245.585.735.575.685.68136,800
22 Apr 20245.605.645.565.575.57115,500
19 Apr 20245.525.575.505.565.56111,700
18 Apr 20245.465.545.455.505.50100,600
17 Apr 20245.505.545.455.465.4671,500
16 Apr 20245.595.595.445.465.46116,800
15 Apr 20245.695.695.505.585.58235,400
12 Apr 20245.715.765.575.645.64176,600
11 Apr 20245.755.765.665.735.73130,400
10 Apr 20245.935.965.685.715.71192,500
09 Apr 20245.956.025.936.026.02320,900
08 Apr 20245.955.955.875.935.93143,500
05 Apr 20245.945.985.875.915.91116,200
04 Apr 20245.976.035.905.905.90122,100
03 Apr 20245.915.985.915.935.93125,500
02 Apr 20246.036.065.945.975.97128,500
01 Apr 20246.146.146.046.066.06174,800
28 Mar 20245.956.125.956.126.12360,900
27 Mar 20245.926.015.906.016.01139,000
27 Mar 20240.18 Dividend
26 Mar 20246.226.226.066.075.89176,900
25 Mar 20246.126.216.116.165.98163,300
22 Mar 20246.166.196.106.125.94154,000
21 Mar 20246.136.196.096.145.96270,100
20 Mar 20245.856.185.836.105.92252,200
19 Mar 20245.825.925.795.895.72199,700
18 Mar 20245.815.905.805.815.64230,800
15 Mar 20245.805.935.795.805.63627,600
14 Mar 20245.955.995.775.835.66274,000
13 Mar 20246.106.155.935.975.79268,700
12 Mar 20246.016.106.006.105.92155,400
11 Mar 20246.036.126.026.035.85145,300
08 Mar 20246.156.206.026.075.89208,800
07 Mar 20246.066.166.016.035.85191,900
06 Mar 20246.106.156.016.085.90172,700
05 Mar 20245.976.105.976.055.87172,600
04 Mar 20246.056.105.975.975.79152,900
01 Mar 20246.076.105.966.075.89215,900
29 Feb 20245.966.105.966.085.90236,900
28 Feb 20246.046.055.855.875.70363,900
27 Feb 20246.356.356.096.115.93332,900
26 Feb 20246.296.396.106.216.03417,300
23 Feb 20245.806.255.806.226.04446,600
22 Feb 20246.036.045.625.835.66527,700
21 Feb 20245.905.965.865.965.78281,500
20 Feb 20246.006.055.875.915.73280,800
16 Feb 20246.046.196.046.055.87170,700
15 Feb 20246.096.226.066.135.95205,200
14 Feb 20245.946.085.946.055.87152,800
13 Feb 20245.956.035.925.955.77171,700
12 Feb 20246.086.206.086.145.96147,400
09 Feb 20246.036.136.006.125.94201,200
08 Feb 20245.966.075.926.045.86177,900
07 Feb 20246.086.085.906.005.82311,400
06 Feb 20246.106.136.046.115.93128,000
05 Feb 20246.136.135.976.095.91144,100
02 Feb 20246.206.276.136.216.0382,100
01 Feb 20246.216.316.126.296.10155,200
31 Jan 20246.296.416.236.236.05172,300
30 Jan 20246.386.426.306.336.1489,100
29 Jan 20246.456.476.396.436.24161,500
26 Jan 20246.456.506.396.406.21158,800
25 Jan 20246.416.476.386.416.22410,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...