UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.77+0.07 (+0.38%)
At close: 03:54PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.6918.8018.6918.7718.775,707
25 Apr 202418.7518.7818.7018.7018.707,039
24 Apr 202418.9018.9418.8318.8318.832,364
23 Apr 202418.9419.0218.9019.0019.008,363
22 Apr 202418.7719.0718.7519.0619.064,644
19 Apr 202418.8818.9618.6818.8718.873,724
18 Apr 202418.6818.9818.5318.7018.7012,344
17 Apr 202418.6118.6918.5718.5718.572,493
16 Apr 202418.7518.8818.6018.6018.604,827
15 Apr 202418.9918.9918.6318.6918.697,553
12 Apr 202418.8218.9018.7418.8018.803,970
11 Apr 202418.9019.0818.6018.8518.8517,388
10 Apr 202419.0519.1018.6018.7518.7516,052
09 Apr 202419.1019.1519.0919.1219.124,448
08 Apr 202419.1019.1419.0519.0819.082,702
05 Apr 202419.0819.1519.0219.1019.103,320
04 Apr 202419.1519.1719.0019.0019.0013,573
03 Apr 202419.0019.1819.0019.1519.157,039
02 Apr 202419.0019.1219.0019.0219.028,421
01 Apr 202419.1819.1819.1219.1219.124,177
28 Mar 202419.1819.1819.1619.1819.185,838
27 Mar 202419.1019.1519.1019.1519.152,427
26 Mar 202419.1019.1519.1019.1219.124,907
25 Mar 202419.0419.1519.0419.1519.153,180
22 Mar 202419.0619.1419.0519.1119.116,526
21 Mar 202419.1019.1819.0319.1819.189,750
20 Mar 202418.8819.0518.8219.0519.0510,771
19 Mar 202418.9019.0218.9018.9918.998,649
18 Mar 202419.0119.0218.9018.9018.905,910
15 Mar 202419.0419.0418.8818.9418.942,369
14 Mar 202419.0019.0518.7019.0519.0517,510
13 Mar 202418.9419.0118.8218.9818.982,035
12 Mar 202418.8519.0218.8019.0219.025,922
11 Mar 202418.9018.9018.7018.7918.795,893
08 Mar 202418.7118.9918.7118.8518.857,649
07 Mar 202418.9018.9518.7818.8218.825,486
06 Mar 202419.1519.1818.5418.5418.5440,446
05 Mar 202419.0619.1519.0119.0719.078,003
04 Mar 202419.1319.1418.9519.1019.106,219
01 Mar 202419.0319.1819.0019.1319.1313,693
29 Feb 202419.1319.2019.0119.1819.185,964
28 Feb 202419.0019.2018.9318.9318.9311,410
28 Feb 20240.5 Dividend
27 Feb 202419.3919.5819.3019.3018.8021,146
26 Feb 202419.5219.6219.3519.4618.9617,344
23 Feb 202419.3419.5519.3119.4818.9812,107
22 Feb 202419.2019.3919.2019.3418.8411,881
21 Feb 202419.2119.2119.0619.1718.674,110
20 Feb 202419.1819.3018.9119.2318.7315,243
16 Feb 202419.1119.1819.0219.0518.563,965
15 Feb 202418.9019.3818.9019.1118.612,377
14 Feb 202418.8218.9818.8018.9118.426,143
13 Feb 202418.9819.0518.8218.9518.466,867
12 Feb 202419.1219.1519.0119.0818.595,761
09 Feb 202418.9819.1618.9819.1218.626,832
08 Feb 202419.1419.1719.0119.1718.675,667
07 Feb 202419.0819.1518.9519.1518.656,031
06 Feb 202419.1019.1619.0519.0518.554,879
05 Feb 202419.0919.1919.0319.0318.542,161
02 Feb 202419.0019.2519.0019.2018.706,774
01 Feb 202419.1219.1218.9518.9518.46763
31 Jan 202419.1219.2919.0419.0418.557,980
30 Jan 202419.0819.3018.8019.1018.619,396
29 Jan 202418.8419.1018.8119.1018.606,216
26 Jan 202419.1919.2318.9719.0018.5117,661
25 Jan 202419.1619.2819.1219.1818.686,622
24 Jan 202419.1519.3919.0119.1718.6723,139
23 Jan 202419.0019.1318.8519.1018.6111,972
22 Jan 202419.0019.1518.9219.0318.544,320
19 Jan 202419.0319.1718.8619.0118.528,816
18 Jan 202419.2719.3918.7018.8618.3718,600
17 Jan 202419.1019.3419.1019.3018.8017,945
16 Jan 202419.0819.1818.9019.1018.614,102
12 Jan 202418.9819.1618.7019.1418.656,002
11 Jan 202418.7519.2018.7018.7018.2210,973
10 Jan 202418.8018.9018.8018.9018.412,896
09 Jan 202418.8018.8518.7518.8518.366,039
08 Jan 202418.8518.8518.7818.8218.333,913
05 Jan 202418.7118.9018.7118.8718.381,112
04 Jan 202418.8518.9018.6618.7818.308,922
03 Jan 202418.6918.8518.6018.8518.365,144
02 Jan 202418.7618.8618.6118.8518.367,300
29 Dec 202318.7318.8518.6418.8018.313,195
28 Dec 202318.6718.8518.6418.6518.179,752
27 Dec 202318.6718.7518.6718.7418.254,143
26 Dec 202318.7118.8518.5118.6618.186,110
22 Dec 202318.8518.9018.5018.5418.063,241
21 Dec 202318.7918.8418.4618.8418.359,345
20 Dec 202318.6518.9018.5518.7918.3019,636
19 Dec 202318.7618.8418.3318.7918.3011,069
18 Dec 202318.8018.8518.6018.6818.2011,598
15 Dec 202318.6019.1118.5518.6018.1222,315
14 Dec 202318.3618.7518.2518.6018.1220,749
13 Dec 202318.1818.5618.1818.3817.9010,963
12 Dec 202317.9918.3417.9918.1017.6322,535
11 Dec 202318.0518.0517.9017.9817.5132,676
08 Dec 202317.9018.1017.9018.0317.5630,680
07 Dec 202317.8517.9017.8517.8917.4321,979
06 Dec 202317.8517.9017.6917.9017.4412,114
05 Dec 202317.5017.9017.5017.8517.3913,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...