AG Mortgage Investment Trust, Inc. (MITT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 6.92 | 6.94 | 6.90 | 6.93 | 6.93 | 10,612 |
| 17 Jun 2024 | 6.84 | 6.94 | 6.82 | 6.91 | 6.91 | 157,900 |
| 14 Jun 2024 | 6.84 | 6.89 | 6.81 | 6.88 | 6.88 | 164,500 |
| 13 Jun 2024 | 6.77 | 6.83 | 6.76 | 6.78 | 6.78 | 132,300 |
| 12 Jun 2024 | 6.88 | 6.95 | 6.75 | 6.75 | 6.75 | 191,000 |
| 11 Jun 2024 | 6.68 | 6.71 | 6.65 | 6.69 | 6.69 | 105,800 |
| 10 Jun 2024 | 6.70 | 6.79 | 6.70 | 6.73 | 6.73 | 85,900 |
| 07 Jun 2024 | 6.82 | 6.86 | 6.74 | 6.80 | 6.80 | 118,400 |
| 06 Jun 2024 | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | 141,100 |
| 05 Jun 2024 | 6.85 | 6.95 | 6.81 | 6.95 | 6.95 | 176,000 |
| 04 Jun 2024 | 6.85 | 6.90 | 6.78 | 6.85 | 6.85 | 168,900 |
| 03 Jun 2024 | 6.93 | 6.94 | 6.80 | 6.88 | 6.88 | 193,400 |
| 31 May 2024 | 6.80 | 6.84 | 6.70 | 6.82 | 6.82 | 148,800 |
| 30 May 2024 | 6.74 | 6.79 | 6.68 | 6.79 | 6.79 | 186,600 |
| 29 May 2024 | 6.60 | 6.64 | 6.54 | 6.59 | 6.59 | 98,500 |
| 28 May 2024 | 6.70 | 6.77 | 6.64 | 6.67 | 6.67 | 193,700 |
| 24 May 2024 | 6.65 | 6.71 | 6.61 | 6.67 | 6.67 | 97,300 |
| 23 May 2024 | 6.86 | 6.86 | 6.62 | 6.65 | 6.65 | 163,600 |
| 22 May 2024 | 6.87 | 6.92 | 6.81 | 6.84 | 6.84 | 123,600 |
| 21 May 2024 | 6.89 | 6.92 | 6.85 | 6.89 | 6.89 | 115,300 |
| 20 May 2024 | 6.95 | 6.98 | 6.88 | 6.88 | 6.88 | 70,300 |
| 17 May 2024 | 6.99 | 6.99 | 6.90 | 6.97 | 6.97 | 112,000 |
| 16 May 2024 | 6.99 | 6.99 | 6.93 | 6.98 | 6.98 | 51,400 |
| 15 May 2024 | 6.89 | 6.97 | 6.85 | 6.97 | 6.97 | 170,100 |
| 14 May 2024 | 6.89 | 6.89 | 6.80 | 6.81 | 6.81 | 112,000 |
| 13 May 2024 | 6.81 | 6.88 | 6.73 | 6.83 | 6.83 | 324,900 |
| 10 May 2024 | 6.74 | 6.83 | 6.74 | 6.81 | 6.81 | 152,400 |
| 09 May 2024 | 6.75 | 6.83 | 6.69 | 6.72 | 6.72 | 235,800 |
| 08 May 2024 | 6.74 | 6.83 | 6.70 | 6.75 | 6.75 | 232,700 |
| 07 May 2024 | 6.76 | 6.91 | 6.75 | 6.80 | 6.80 | 344,300 |
| 06 May 2024 | 6.24 | 6.75 | 6.24 | 6.74 | 6.74 | 452,700 |
| 03 May 2024 | 5.96 | 6.38 | 5.96 | 6.27 | 6.27 | 489,500 |
| 02 May 2024 | 5.70 | 5.80 | 5.70 | 5.76 | 5.76 | 120,600 |
| 01 May 2024 | 5.57 | 5.76 | 5.57 | 5.68 | 5.68 | 150,100 |
| 30 Apr 2024 | 5.64 | 5.70 | 5.52 | 5.54 | 5.54 | 174,100 |
| 29 Apr 2024 | 5.68 | 5.73 | 5.61 | 5.65 | 5.65 | 102,600 |
| 26 Apr 2024 | 5.53 | 5.71 | 5.53 | 5.65 | 5.65 | 101,400 |
| 25 Apr 2024 | 5.59 | 5.65 | 5.50 | 5.51 | 5.51 | 89,400 |
| 24 Apr 2024 | 5.66 | 5.68 | 5.57 | 5.62 | 5.62 | 93,500 |
| 23 Apr 2024 | 5.58 | 5.73 | 5.57 | 5.68 | 5.68 | 136,800 |
| 22 Apr 2024 | 5.60 | 5.64 | 5.56 | 5.57 | 5.57 | 115,500 |
| 19 Apr 2024 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 111,700 |
| 18 Apr 2024 | 5.46 | 5.54 | 5.45 | 5.50 | 5.50 | 100,600 |
| 17 Apr 2024 | 5.50 | 5.54 | 5.45 | 5.46 | 5.46 | 71,500 |
| 16 Apr 2024 | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | 116,800 |
| 15 Apr 2024 | 5.69 | 5.69 | 5.50 | 5.58 | 5.58 | 235,400 |
| 12 Apr 2024 | 5.71 | 5.76 | 5.57 | 5.64 | 5.64 | 176,600 |
| 11 Apr 2024 | 5.75 | 5.76 | 5.66 | 5.73 | 5.73 | 130,400 |
| 10 Apr 2024 | 5.93 | 5.96 | 5.68 | 5.71 | 5.71 | 192,500 |
| 09 Apr 2024 | 5.95 | 6.02 | 5.93 | 6.02 | 6.02 | 320,900 |
| 08 Apr 2024 | 5.95 | 5.95 | 5.87 | 5.93 | 5.93 | 143,500 |
| 05 Apr 2024 | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | 116,200 |
| 04 Apr 2024 | 5.97 | 6.03 | 5.90 | 5.90 | 5.90 | 122,100 |
| 03 Apr 2024 | 5.91 | 5.98 | 5.91 | 5.93 | 5.93 | 125,500 |
| 02 Apr 2024 | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | 128,500 |
| 01 Apr 2024 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | 174,800 |
| 28 Mar 2024 | 5.95 | 6.12 | 5.95 | 6.12 | 6.12 | 360,900 |
| 27 Mar 2024 | 5.92 | 6.01 | 5.90 | 6.01 | 6.01 | 139,000 |
| 27 Mar 2024 | 0.18 Dividend | |||||
| 26 Mar 2024 | 6.22 | 6.22 | 6.06 | 6.07 | 5.89 | 176,900 |
| 25 Mar 2024 | 6.12 | 6.21 | 6.11 | 6.16 | 5.98 | 163,300 |
| 22 Mar 2024 | 6.16 | 6.19 | 6.10 | 6.12 | 5.94 | 154,000 |
| 21 Mar 2024 | 6.13 | 6.19 | 6.09 | 6.14 | 5.96 | 270,100 |
| 20 Mar 2024 | 5.85 | 6.18 | 5.83 | 6.10 | 5.92 | 252,200 |
| 19 Mar 2024 | 5.82 | 5.92 | 5.79 | 5.89 | 5.72 | 199,700 |
| 18 Mar 2024 | 5.81 | 5.90 | 5.80 | 5.81 | 5.64 | 230,800 |
| 15 Mar 2024 | 5.80 | 5.93 | 5.79 | 5.80 | 5.63 | 627,600 |
| 14 Mar 2024 | 5.95 | 5.99 | 5.77 | 5.83 | 5.66 | 274,000 |
| 13 Mar 2024 | 6.10 | 6.15 | 5.93 | 5.97 | 5.79 | 268,700 |
| 12 Mar 2024 | 6.01 | 6.10 | 6.00 | 6.10 | 5.92 | 155,400 |
| 11 Mar 2024 | 6.03 | 6.12 | 6.02 | 6.03 | 5.85 | 145,300 |
| 08 Mar 2024 | 6.15 | 6.20 | 6.02 | 6.07 | 5.89 | 208,800 |
| 07 Mar 2024 | 6.06 | 6.16 | 6.01 | 6.03 | 5.85 | 191,900 |
| 06 Mar 2024 | 6.10 | 6.15 | 6.01 | 6.08 | 5.90 | 172,700 |
| 05 Mar 2024 | 5.97 | 6.10 | 5.97 | 6.05 | 5.87 | 172,600 |
| 04 Mar 2024 | 6.05 | 6.10 | 5.97 | 5.97 | 5.79 | 152,900 |
| 01 Mar 2024 | 6.07 | 6.10 | 5.96 | 6.07 | 5.89 | 215,900 |
| 29 Feb 2024 | 5.96 | 6.10 | 5.96 | 6.08 | 5.90 | 236,900 |
| 28 Feb 2024 | 6.04 | 6.05 | 5.85 | 5.87 | 5.70 | 363,900 |
| 27 Feb 2024 | 6.35 | 6.35 | 6.09 | 6.11 | 5.93 | 332,900 |
| 26 Feb 2024 | 6.29 | 6.39 | 6.10 | 6.21 | 6.03 | 417,300 |
| 23 Feb 2024 | 5.80 | 6.25 | 5.80 | 6.22 | 6.04 | 446,600 |
| 22 Feb 2024 | 6.03 | 6.04 | 5.62 | 5.83 | 5.66 | 527,700 |
| 21 Feb 2024 | 5.90 | 5.96 | 5.86 | 5.96 | 5.78 | 281,500 |
| 20 Feb 2024 | 6.00 | 6.05 | 5.87 | 5.91 | 5.73 | 280,800 |
| 16 Feb 2024 | 6.04 | 6.19 | 6.04 | 6.05 | 5.87 | 170,700 |
| 15 Feb 2024 | 6.09 | 6.22 | 6.06 | 6.13 | 5.95 | 205,200 |
| 14 Feb 2024 | 5.94 | 6.08 | 5.94 | 6.05 | 5.87 | 152,800 |
| 13 Feb 2024 | 5.95 | 6.03 | 5.92 | 5.95 | 5.77 | 171,700 |
| 12 Feb 2024 | 6.08 | 6.20 | 6.08 | 6.14 | 5.96 | 147,400 |
| 09 Feb 2024 | 6.03 | 6.13 | 6.00 | 6.12 | 5.94 | 201,200 |
| 08 Feb 2024 | 5.96 | 6.07 | 5.92 | 6.04 | 5.86 | 177,900 |
| 07 Feb 2024 | 6.08 | 6.08 | 5.90 | 6.00 | 5.82 | 311,400 |
| 06 Feb 2024 | 6.10 | 6.13 | 6.04 | 6.11 | 5.93 | 128,000 |
| 05 Feb 2024 | 6.13 | 6.13 | 5.97 | 6.09 | 5.91 | 144,100 |
| 02 Feb 2024 | 6.20 | 6.27 | 6.13 | 6.21 | 6.03 | 82,100 |
| 01 Feb 2024 | 6.21 | 6.31 | 6.12 | 6.29 | 6.10 | 155,200 |
| 31 Jan 2024 | 6.29 | 6.41 | 6.23 | 6.23 | 6.05 | 172,300 |
| 30 Jan 2024 | 6.38 | 6.42 | 6.30 | 6.33 | 6.14 | 89,100 |
| 29 Jan 2024 | 6.45 | 6.47 | 6.39 | 6.43 | 6.24 | 161,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.