Australia markets closed

AG Mortgage Investment Trust, Inc. (MITT-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.87+0.14 (+0.72%)
At close: 03:24PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.7419.9019.4419.8719.874,124
02 May 202419.7419.7419.6519.7319.739,287
01 May 202419.6519.6519.6019.6019.60821
30 Apr 202419.5419.5419.5419.5419.54525
29 Apr 202419.5619.6919.5619.6719.67552
26 Apr 202419.7419.7419.7419.7419.74-
25 Apr 202419.7419.7419.7419.7419.74-
24 Apr 202419.7419.7419.7419.7419.74246
23 Apr 202419.6919.7219.6919.7219.721,368
22 Apr 202419.5219.7119.5219.7119.71999
19 Apr 202419.5419.6419.5419.6419.64561
18 Apr 202419.6319.6319.6319.6319.63152
17 Apr 202419.5019.5019.5019.5019.50-
16 Apr 202419.6019.6519.5019.5019.501,389
15 Apr 202419.6519.6519.5119.5819.583,215
12 Apr 202419.6519.7119.6519.6519.65704
11 Apr 202419.7019.7019.6219.6319.63988
10 Apr 202419.7019.7819.5919.7419.741,650
09 Apr 202419.6519.7819.6519.7819.783,096
08 Apr 202419.7719.7819.6519.7819.783,621
05 Apr 202419.6119.7719.6119.6519.651,503
04 Apr 202419.7719.7819.5119.6319.632,154
03 Apr 202419.6119.7719.6119.7719.77715
02 Apr 202419.6019.6019.6019.6019.60275
01 Apr 202419.5319.7719.5319.7719.77472
28 Mar 202419.6519.6719.6519.6719.67554
27 Mar 202419.7519.7519.5119.6419.644,591
26 Mar 202419.8319.8319.6419.7519.751,504
25 Mar 202419.5519.8019.5519.8019.807,707
22 Mar 202419.7819.8019.7819.8019.802,021
21 Mar 202419.7919.8519.7919.8219.821,361
20 Mar 202419.5519.7919.5519.7919.79896
19 Mar 202419.6719.8519.6119.8219.821,975
18 Mar 202419.6720.0919.5719.7119.715,148
15 Mar 202419.6019.6019.3819.5919.592,181
14 Mar 202419.5519.5519.3919.3919.392,426
13 Mar 202419.4519.5219.3019.5219.524,043
12 Mar 202419.4319.5419.4319.4519.451,104
11 Mar 202419.2119.5419.2019.5419.541,165
08 Mar 202419.4919.5819.4119.5519.556,431
07 Mar 202419.2819.6019.2819.3019.303,902
06 Mar 202419.6819.6819.0919.6019.6010,546
05 Mar 202419.5119.8019.5119.6319.635,388
04 Mar 202419.5119.6819.5119.6119.614,400
01 Mar 202419.6019.7019.5019.5019.504,826
29 Feb 202419.7019.7019.5019.5819.582,953
28 Feb 202419.6919.6919.4919.6919.695,006
28 Feb 20240.51563 Dividend
27 Feb 202419.8419.9419.8419.9019.386,796
26 Feb 202419.8719.9419.7419.9419.422,890
23 Feb 202419.6519.9419.6519.9319.4116,384
22 Feb 202419.7219.7719.6119.7619.258,696
21 Feb 202419.7819.7819.5919.5919.084,513
20 Feb 202419.6719.7719.6119.7719.262,686
16 Feb 202419.7719.7819.5219.6719.168,860
15 Feb 202419.6519.9019.6519.7819.2633,357
14 Feb 202419.7719.7719.5819.7619.252,430
13 Feb 202419.6719.6719.4619.4618.961,963
12 Feb 202419.6519.7519.6419.6519.142,125
09 Feb 202419.6319.7319.5919.6119.101,526
08 Feb 202419.5919.7219.5919.7119.202,226
07 Feb 202419.6919.8419.4719.6019.095,510
06 Feb 202419.8519.8519.5019.7519.241,893
05 Feb 202419.5019.8519.3419.8519.341,411
02 Feb 202419.8419.8419.6719.7019.191,949
01 Feb 202419.7719.8519.5019.6319.126,215
31 Jan 202419.7319.8519.6019.6919.188,535
30 Jan 202419.7019.8519.6419.8519.34713
29 Jan 202419.5119.8519.5119.8519.344,310
26 Jan 202419.7919.8019.6519.7119.209,191
25 Jan 202419.7119.7719.7119.7119.205,344
24 Jan 202419.7519.8519.5519.6819.1724,417
23 Jan 202419.7419.7619.6419.7619.252,828
22 Jan 202419.8519.8519.6519.7019.192,718
19 Jan 202419.8519.8519.7019.7419.231,332
18 Jan 202419.8719.8719.8419.8419.33815
17 Jan 202419.7019.8019.6719.6719.166,921
16 Jan 202419.6619.7519.6619.7519.243,695
12 Jan 202419.7519.8019.7519.7519.24695
11 Jan 202419.5919.6119.5019.5018.993,413
10 Jan 202419.6019.6019.6019.6019.09-
09 Jan 202419.8019.8719.6019.6019.094,293
08 Jan 202419.7019.7019.7019.7019.19-
05 Jan 202419.8319.8319.7019.7019.19498
04 Jan 202419.7519.8019.4819.7019.193,274
03 Jan 202419.2219.8519.2219.8519.343,570
02 Jan 202419.6519.6719.0419.1418.641,249
29 Dec 202319.6919.6919.6919.6919.18-
28 Dec 202319.5419.8519.5419.6919.185,940
27 Dec 202319.6219.6219.5019.5018.99600
26 Dec 202319.9119.9119.2419.5419.031,462
22 Dec 202319.6219.6219.6219.6219.11-
21 Dec 202319.3619.9419.3619.6219.113,636
20 Dec 202319.2819.9019.2819.7819.275,994
19 Dec 202319.3519.5919.1619.4518.958,867
18 Dec 202319.3519.4519.0119.2518.756,765
15 Dec 202319.0319.3519.0319.3518.855,004
14 Dec 202319.1019.2519.0219.2418.7412,099
13 Dec 202318.9519.2518.9519.2518.755,200
12 Dec 202318.9219.1018.9019.1018.613,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...