AG Mortgage Investment Trust, Inc. (MITT-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 02:15PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.99 | 24.05 | 23.92 | 23.97 | 23.97 | 24,016 |
| 02 May 2024 | 23.97 | 23.98 | 23.78 | 23.91 | 23.91 | 19,513 |
| 01 May 2024 | 23.95 | 23.97 | 23.92 | 23.97 | 23.97 | 24,353 |
| 30 Apr 2024 | 23.90 | 23.92 | 23.86 | 23.92 | 23.92 | 8,941 |
| 29 Apr 2024 | 23.90 | 23.95 | 23.88 | 23.95 | 23.95 | 2,207 |
| 26 Apr 2024 | 23.94 | 23.94 | 23.77 | 23.80 | 23.80 | 10,062 |
| 25 Apr 2024 | 23.94 | 23.95 | 23.77 | 23.80 | 23.80 | 5,925 |
| 24 Apr 2024 | 23.85 | 23.94 | 23.75 | 23.79 | 23.79 | 13,114 |
| 23 Apr 2024 | 23.80 | 23.93 | 23.80 | 23.90 | 23.90 | 3,920 |
| 22 Apr 2024 | 23.95 | 23.95 | 23.70 | 23.75 | 23.75 | 14,548 |
| 19 Apr 2024 | 23.87 | 24.00 | 23.85 | 23.86 | 23.86 | 9,342 |
| 18 Apr 2024 | 23.83 | 23.90 | 23.72 | 23.90 | 23.90 | 9,341 |
| 17 Apr 2024 | 23.85 | 23.90 | 23.76 | 23.81 | 23.81 | 5,857 |
| 16 Apr 2024 | 23.70 | 23.98 | 23.60 | 23.61 | 23.61 | 25,526 |
| 15 Apr 2024 | 23.85 | 23.85 | 23.42 | 23.52 | 23.52 | 18,085 |
| 12 Apr 2024 | 23.88 | 23.88 | 23.60 | 23.70 | 23.70 | 7,205 |
| 11 Apr 2024 | 23.71 | 23.89 | 23.71 | 23.75 | 23.75 | 6,341 |
| 10 Apr 2024 | 23.85 | 23.89 | 23.80 | 23.82 | 23.82 | 4,894 |
| 09 Apr 2024 | 23.90 | 23.96 | 23.82 | 23.90 | 23.90 | 7,868 |
| 08 Apr 2024 | 23.72 | 24.00 | 23.72 | 24.00 | 24.00 | 11,001 |
| 05 Apr 2024 | 23.65 | 23.80 | 23.65 | 23.72 | 23.72 | 7,900 |
| 04 Apr 2024 | 23.55 | 23.73 | 23.55 | 23.70 | 23.70 | 22,035 |
| 03 Apr 2024 | 23.60 | 23.60 | 23.49 | 23.50 | 23.50 | 27,228 |
| 02 Apr 2024 | 23.55 | 23.60 | 23.53 | 23.53 | 23.53 | 4,460 |
| 01 Apr 2024 | 23.75 | 23.75 | 23.55 | 23.59 | 23.59 | 14,639 |
| 28 Mar 2024 | 23.72 | 23.75 | 23.66 | 23.68 | 23.68 | 6,273 |
| 27 Mar 2024 | 23.60 | 23.65 | 23.51 | 23.62 | 23.62 | 8,194 |
| 26 Mar 2024 | 23.55 | 23.61 | 23.51 | 23.55 | 23.55 | 18,703 |
| 25 Mar 2024 | 23.56 | 23.61 | 23.50 | 23.58 | 23.58 | 8,873 |
| 22 Mar 2024 | 23.50 | 23.58 | 23.46 | 23.50 | 23.50 | 8,835 |
| 21 Mar 2024 | 23.52 | 23.69 | 23.47 | 23.55 | 23.55 | 6,683 |
| 20 Mar 2024 | 23.38 | 23.60 | 23.35 | 23.58 | 23.58 | 151,421 |
| 19 Mar 2024 | 23.45 | 23.45 | 23.36 | 23.37 | 23.37 | 59,438 |
| 18 Mar 2024 | 23.45 | 23.45 | 23.36 | 23.45 | 23.45 | 4,357 |
| 15 Mar 2024 | 23.39 | 23.45 | 23.33 | 23.45 | 23.45 | 7,162 |
| 14 Mar 2024 | 23.43 | 23.43 | 23.33 | 23.35 | 23.35 | 2,053 |
| 13 Mar 2024 | 23.36 | 23.40 | 23.30 | 23.30 | 23.30 | 1,049 |
| 12 Mar 2024 | 23.34 | 23.37 | 23.30 | 23.37 | 23.37 | 2,623 |
| 11 Mar 2024 | 23.30 | 23.52 | 23.19 | 23.20 | 23.20 | 41,318 |
| 08 Mar 2024 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | 21,997 |
| 07 Mar 2024 | 23.50 | 23.67 | 23.30 | 23.40 | 23.40 | 1,584 |
| 06 Mar 2024 | 23.54 | 23.54 | 23.41 | 23.41 | 23.41 | 10,542 |
| 05 Mar 2024 | 23.52 | 23.55 | 23.44 | 23.44 | 23.44 | 9,783 |
| 04 Mar 2024 | 23.73 | 23.73 | 23.51 | 23.51 | 23.51 | 4,704 |
| 01 Mar 2024 | 23.75 | 23.75 | 23.57 | 23.57 | 23.57 | 12,264 |
| 29 Feb 2024 | 23.73 | 23.77 | 23.65 | 23.72 | 23.72 | 8,978 |
| 28 Feb 2024 | 23.84 | 23.84 | 23.65 | 23.73 | 23.73 | 19,122 |
| 28 Feb 2024 | 0.5 Dividend | |||||
| 27 Feb 2024 | 23.95 | 24.00 | 23.94 | 24.00 | 23.50 | 4,658 |
| 26 Feb 2024 | 23.77 | 23.95 | 23.77 | 23.87 | 23.37 | 8,265 |
| 23 Feb 2024 | 23.70 | 23.91 | 23.70 | 23.85 | 23.35 | 8,885 |
| 22 Feb 2024 | 23.60 | 23.80 | 23.53 | 23.65 | 23.16 | 21,542 |
| 21 Feb 2024 | 23.51 | 23.59 | 23.51 | 23.53 | 23.04 | 9,237 |
| 20 Feb 2024 | 23.41 | 23.55 | 23.41 | 23.54 | 23.05 | 16,683 |
| 16 Feb 2024 | 23.45 | 23.47 | 23.39 | 23.40 | 22.91 | 23,775 |
| 15 Feb 2024 | 23.41 | 23.64 | 23.35 | 23.46 | 22.97 | 27,638 |
| 14 Feb 2024 | 23.23 | 23.41 | 23.23 | 23.39 | 22.90 | 6,047 |
| 13 Feb 2024 | 23.50 | 23.50 | 23.33 | 23.33 | 22.84 | 12,262 |
| 12 Feb 2024 | 23.41 | 23.62 | 23.38 | 23.55 | 23.06 | 8,921 |
| 09 Feb 2024 | 23.35 | 23.36 | 23.31 | 23.35 | 22.86 | 16,817 |
| 08 Feb 2024 | 23.42 | 23.42 | 23.28 | 23.33 | 22.84 | 13,247 |
| 07 Feb 2024 | 23.46 | 23.50 | 23.40 | 23.42 | 22.93 | 9,894 |
| 06 Feb 2024 | 23.55 | 23.60 | 23.50 | 23.51 | 23.02 | 3,078 |
| 05 Feb 2024 | 23.64 | 23.76 | 23.26 | 23.65 | 23.16 | 18,355 |
| 02 Feb 2024 | 23.55 | 23.99 | 23.55 | 23.66 | 23.17 | 5,240 |
| 01 Feb 2024 | 23.51 | 23.55 | 23.46 | 23.50 | 23.01 | 4,780 |
| 31 Jan 2024 | 23.71 | 23.76 | 23.55 | 23.60 | 23.11 | 6,524 |
| 30 Jan 2024 | 23.58 | 23.75 | 23.47 | 23.59 | 23.10 | 16,781 |
| 29 Jan 2024 | 23.46 | 23.75 | 23.23 | 23.75 | 23.26 | 20,890 |
| 26 Jan 2024 | 23.50 | 23.62 | 23.38 | 23.46 | 22.97 | 31,844 |
| 25 Jan 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 22.91 | 13,385 |
| 24 Jan 2024 | 23.18 | 23.60 | 23.18 | 23.40 | 22.91 | 58,981 |
| 23 Jan 2024 | 22.80 | 23.20 | 22.80 | 23.10 | 22.62 | 45,260 |
| 22 Jan 2024 | 22.80 | 22.80 | 22.71 | 22.80 | 22.32 | 7,114 |
| 19 Jan 2024 | 22.79 | 22.96 | 22.45 | 22.70 | 22.23 | 4,379 |
| 18 Jan 2024 | 22.47 | 22.60 | 22.30 | 22.37 | 21.90 | 10,069 |
| 17 Jan 2024 | 22.19 | 22.49 | 22.12 | 22.45 | 21.98 | 18,966 |
| 16 Jan 2024 | 22.01 | 22.19 | 22.01 | 22.17 | 21.70 | 6,893 |
| 12 Jan 2024 | 22.13 | 22.13 | 21.89 | 21.98 | 21.52 | 9,775 |
| 11 Jan 2024 | 22.13 | 22.19 | 22.05 | 22.16 | 21.70 | 2,660 |
| 10 Jan 2024 | 21.94 | 22.21 | 21.80 | 22.21 | 21.75 | 2,406 |
| 09 Jan 2024 | 21.72 | 21.95 | 21.70 | 21.94 | 21.48 | 4,805 |
| 08 Jan 2024 | 21.79 | 21.79 | 21.62 | 21.73 | 21.28 | 1,909 |
| 05 Jan 2024 | 21.72 | 21.99 | 21.60 | 21.80 | 21.35 | 9,763 |
| 04 Jan 2024 | 21.72 | 21.75 | 21.70 | 21.72 | 21.27 | 2,820 |
| 03 Jan 2024 | 21.74 | 21.97 | 21.70 | 21.72 | 21.27 | 4,986 |
| 02 Jan 2024 | 21.66 | 21.90 | 21.62 | 21.62 | 21.17 | 6,806 |
| 29 Dec 2023 | 21.67 | 21.80 | 21.65 | 21.72 | 21.27 | 10,545 |
| 28 Dec 2023 | 21.63 | 21.85 | 21.51 | 21.66 | 21.21 | 13,117 |
| 27 Dec 2023 | 21.48 | 22.00 | 21.25 | 21.65 | 21.20 | 17,020 |
| 26 Dec 2023 | 21.47 | 21.65 | 21.41 | 21.53 | 21.08 | 2,978 |
| 22 Dec 2023 | 21.50 | 21.60 | 21.50 | 21.60 | 21.15 | 790 |
| 21 Dec 2023 | 21.28 | 21.98 | 21.28 | 21.50 | 21.05 | 4,450 |
| 20 Dec 2023 | 21.35 | 21.40 | 21.20 | 21.29 | 20.85 | 9,634 |
| 19 Dec 2023 | 21.50 | 21.50 | 21.35 | 21.35 | 20.91 | 6,762 |
| 18 Dec 2023 | 21.32 | 21.47 | 21.25 | 21.32 | 20.88 | 6,897 |
| 15 Dec 2023 | 21.00 | 21.30 | 21.00 | 21.16 | 20.72 | 6,296 |
| 14 Dec 2023 | 20.98 | 21.15 | 20.98 | 21.00 | 20.56 | 6,446 |
| 13 Dec 2023 | 20.71 | 21.00 | 20.52 | 20.98 | 20.54 | 9,930 |
| 12 Dec 2023 | 20.85 | 20.91 | 20.65 | 20.78 | 20.35 | 1,952 |
| *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.