AG Mortgage Investment Trust, Inc. (MITT.PRB)
NYSE: MITT.PRB · Real-Time Price · USD · Preferred Stock
19.84
-0.08 (-0.40%)
At close: Apr 24, 2025
MITT.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.90 | 20.47 | 19.90 | 20.00 | 20.00 | 0.81% | 5,136 |
| Apr 24, 2025 | 20.44 | 20.44 | 19.80 | 19.84 | 19.84 | -0.40% | 10,511 |
| Apr 23, 2025 | 19.98 | 20.04 | 19.62 | 19.92 | 19.92 | 0.45% | 8,339 |
| Apr 22, 2025 | 19.74 | 19.89 | 19.54 | 19.83 | 19.83 | 0.40% | 6,402 |
| Apr 21, 2025 | 19.71 | 19.91 | 19.60 | 19.75 | 19.75 | 0.06% | 6,725 |
| Apr 17, 2025 | 19.61 | 19.90 | 19.61 | 19.74 | 19.74 | 0.73% | 3,716 |
| Apr 16, 2025 | 19.50 | 19.72 | 19.50 | 19.60 | 19.60 | 0.38% | 5,617 |
| Apr 15, 2025 | 19.45 | 19.67 | 19.43 | 19.52 | 19.52 | 1.83% | 10,560 |
| Apr 14, 2025 | 19.49 | 19.78 | 18.88 | 19.17 | 19.17 | 0.08% | 24,080 |
| Apr 11, 2025 | 19.49 | 19.49 | 18.78 | 19.15 | 19.15 | -1.52% | 24,526 |
| Apr 10, 2025 | 19.27 | 19.50 | 18.76 | 19.45 | 19.45 | -0.15% | 11,765 |
| Apr 9, 2025 | 19.05 | 19.59 | 18.71 | 19.48 | 19.48 | 1.83% | 32,625 |
| Apr 8, 2025 | 19.45 | 19.87 | 19.13 | 19.13 | 19.13 | - | 13,990 |
| Apr 7, 2025 | 19.75 | 19.82 | 18.41 | 19.13 | 19.13 | -5.32% | 27,581 |
| Apr 4, 2025 | 21.20 | 21.20 | 19.57 | 20.21 | 20.21 | -4.69% | 24,915 |
| Apr 3, 2025 | 21.25 | 21.50 | 21.01 | 21.20 | 21.20 | -0.98% | 14,855 |
| Apr 2, 2025 | 21.27 | 21.57 | 21.27 | 21.41 | 21.41 | 0.09% | 2,986 |
| Apr 1, 2025 | 21.70 | 21.70 | 21.35 | 21.39 | 21.39 | -1.56% | 20,884 |
| Mar 31, 2025 | 21.85 | 21.85 | 21.73 | 21.73 | 21.73 | -0.28% | 3,511 |
| Mar 28, 2025 | 21.81 | 21.92 | 21.70 | 21.79 | 21.79 | 0.28% | 4,487 |
| Mar 27, 2025 | 21.82 | 21.92 | 21.71 | 21.73 | 21.73 | -0.62% | 15,581 |
| Mar 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.16% | 260 |
| Mar 25, 2025 | 21.95 | 21.97 | 21.83 | 21.90 | 21.90 | -0.05% | 2,597 |
| Mar 24, 2025 | 21.89 | 21.93 | 21.83 | 21.91 | 21.91 | 0.14% | 5,471 |
| Mar 21, 2025 | 21.96 | 21.96 | 21.85 | 21.88 | 21.88 | -0.55% | 3,674 |
| Mar 20, 2025 | 21.81 | 22.00 | 21.79 | 22.00 | 22.00 | 0.88% | 8,630 |
| Mar 19, 2025 | 22.06 | 22.10 | 21.76 | 21.81 | 21.81 | 0.27% | 7,917 |
| Mar 18, 2025 | 21.79 | 22.05 | 21.73 | 21.75 | 21.75 | -0.23% | 7,122 |
| Mar 17, 2025 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | 0.51% | 7,115 |
| Mar 14, 2025 | 22.08 | 22.08 | 21.69 | 21.69 | 21.69 | -1.16% | 5,532 |
| Mar 13, 2025 | 21.80 | 21.95 | 21.78 | 21.95 | 21.95 | -0.16% | 4,020 |
| Mar 12, 2025 | 21.90 | 22.08 | 21.80 | 21.98 | 21.98 | 0.85% | 6,727 |
| Mar 11, 2025 | 21.87 | 21.98 | 21.75 | 21.80 | 21.80 | 0.21% | 5,628 |
| Mar 10, 2025 | 21.93 | 22.09 | 21.75 | 21.75 | 21.75 | -1.54% | 8,644 |
| Mar 7, 2025 | 21.95 | 22.09 | 21.94 | 22.09 | 22.09 | 0.41% | 3,293 |
| Mar 6, 2025 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | -0.68% | 7,796 |
| Mar 5, 2025 | 22.15 | 22.36 | 22.12 | 22.15 | 22.15 | 0.23% | 7,734 |
| Mar 4, 2025 | 22.38 | 22.40 | 22.10 | 22.10 | 22.10 | -1.90% | 6,140 |
| Mar 3, 2025 | 22.57 | 22.76 | 22.50 | 22.53 | 22.53 | 0.46% | 12,482 |
| Feb 28, 2025 | 22.32 | 22.57 | 22.30 | 22.43 | 22.43 | -1.49% | 5,870 |
| Feb 27, 2025 | 22.75 | 22.86 | 22.70 | 22.77 | 22.27 | -0.15% | 10,527 |
| Feb 26, 2025 | 22.84 | 23.00 | 22.74 | 22.80 | 22.30 | - | 7,627 |
| Feb 25, 2025 | 22.98 | 23.00 | 22.63 | 22.80 | 22.30 | 0.09% | 12,505 |
| Feb 24, 2025 | 22.65 | 22.85 | 22.62 | 22.78 | 22.28 | 0.58% | 6,068 |
| Feb 21, 2025 | 22.53 | 22.65 | 22.47 | 22.65 | 22.15 | 0.48% | 6,932 |
| Feb 20, 2025 | 22.50 | 22.60 | 22.47 | 22.54 | 22.05 | 0.54% | 9,914 |
| Feb 19, 2025 | 22.47 | 22.50 | 22.40 | 22.42 | 21.93 | -0.14% | 5,588 |
| Feb 18, 2025 | 22.50 | 22.55 | 22.21 | 22.45 | 21.96 | -0.44% | 4,763 |
| Feb 14, 2025 | 22.25 | 22.57 | 22.25 | 22.55 | 22.06 | 0.89% | 16,227 |
| Feb 13, 2025 | 22.02 | 22.43 | 22.00 | 22.35 | 21.86 | 1.18% | 14,911 |