AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.24
+0.02 (0.28%)
At close: Oct 29, 2024, 4:00 PM
7.22
-0.02 (-0.28%)
After-hours: Oct 29, 2024, 4:21 PM EDT

MITT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20247.227.267.127.247.240.28%146,694
Oct 28, 20247.337.337.187.227.22-0.55%114,126
Oct 25, 20247.447.457.267.267.26-1.49%107,245
Oct 24, 20247.447.507.357.377.37-0.54%98,677
Oct 23, 20247.427.507.387.417.41-0.27%176,184
Oct 22, 20247.457.497.417.437.43-0.13%133,356
Oct 21, 20247.577.577.437.447.44-1.59%179,618
Oct 18, 20247.587.647.567.567.560.27%140,660
Oct 17, 20247.657.657.547.547.54-1.05%106,528
Oct 16, 20247.487.637.457.627.622.83%126,564
Oct 15, 20247.377.467.367.417.410.95%136,880
Oct 14, 20247.297.357.237.347.340.96%93,553
Oct 11, 20247.267.297.227.277.270.69%67,791
Oct 10, 20247.237.277.227.227.22-0.82%93,142
Oct 9, 20247.257.367.237.287.280.69%88,951
Oct 8, 20247.297.297.217.237.23-0.14%129,272
Oct 7, 20247.187.257.177.247.240.14%155,173
Oct 4, 20247.337.367.197.237.23-0.28%97,094
Oct 3, 20247.297.317.257.257.25-0.82%148,063
Oct 2, 20247.357.407.317.317.31-0.81%70,069
Oct 1, 20247.517.557.367.377.37-1.86%282,307
Sep 30, 20247.617.647.517.517.51-3.59%312,979
Sep 27, 20247.837.837.747.797.600.52%103,711
Sep 26, 20247.867.867.757.757.56-0.26%142,040
Sep 25, 20247.797.847.717.777.580.26%186,501
Sep 24, 20247.697.777.667.757.561.17%114,031
Sep 23, 20247.807.807.667.667.47-1.54%168,447
Sep 20, 20247.847.927.787.787.59-1.64%391,983
Sep 19, 20247.927.947.837.917.721.54%154,347
Sep 18, 20247.907.957.747.797.60-1.02%209,913
Sep 17, 20247.797.947.767.877.681.16%213,987
Sep 16, 20247.617.787.607.787.592.50%198,362
Sep 13, 20247.427.607.407.597.402.85%376,798
Sep 12, 20247.387.427.367.387.200.41%116,336
Sep 11, 20247.377.407.287.357.17-0.68%97,488
Sep 10, 20247.447.457.337.407.22-0.27%119,557
Sep 9, 20247.397.457.367.427.240.68%195,177
Sep 6, 20247.407.417.297.377.19-0.54%134,247
Sep 5, 20247.337.427.307.417.231.79%172,433
Sep 4, 20247.357.387.217.287.10-0.95%208,927
Sep 3, 20247.397.397.257.357.17-1.21%160,697
Aug 30, 20247.437.447.317.447.260.95%146,016
Aug 29, 20247.437.477.317.377.19-0.14%163,570
Aug 28, 20247.307.407.307.387.201.23%224,595
Aug 27, 20247.307.357.267.297.11-0.41%116,325
Aug 26, 20247.347.377.267.327.140.97%264,485
Aug 23, 20247.087.317.037.257.073.72%298,949
Aug 22, 20247.007.066.966.996.820.72%224,500
Aug 21, 20246.876.946.776.946.772.21%258,541
Aug 20, 20246.866.866.776.796.62-0.88%131,871
Aug 19, 20246.866.896.836.856.68-0.15%120,304
Aug 16, 20246.796.906.796.866.691.18%221,990
Aug 15, 20246.876.896.756.786.610.59%162,772
Aug 14, 20246.776.776.686.746.57-115,006
Aug 13, 20246.666.756.646.746.572.12%129,002
Aug 12, 20246.806.816.596.606.44-2.08%175,409
Aug 9, 20246.836.846.746.746.57-1.17%210,536
Aug 8, 20246.756.886.676.826.652.40%245,072
Aug 7, 20246.626.806.596.666.501.37%281,772
Aug 6, 20246.556.706.416.576.410.92%311,983
Aug 5, 20246.606.736.276.516.35-5.65%683,085
Aug 2, 20247.337.336.866.906.73-9.21%596,340
Aug 1, 20247.777.817.487.607.41-1.55%238,103
Jul 31, 20247.867.867.687.727.53-0.90%249,158
Jul 30, 20247.717.817.687.797.602.23%186,402
Jul 29, 20247.777.797.617.627.43-1.55%188,822
Jul 26, 20247.597.747.507.747.554.74%290,906
Jul 25, 20247.417.547.377.397.21-0.27%138,520
Jul 24, 20247.487.517.377.417.23-1.33%242,996
Jul 23, 20247.547.597.507.517.33-1.31%239,013
Jul 22, 20247.567.627.487.617.421.33%294,023
Jul 19, 20247.517.557.497.517.330.67%145,190
Jul 18, 20247.537.657.447.467.28-1.45%174,664
Jul 17, 20247.527.637.507.577.380.66%275,479
Jul 16, 20247.407.547.377.527.332.04%229,467
Jul 15, 20247.307.407.217.377.191.80%288,797
Jul 12, 20247.187.267.157.247.061.26%278,729
Jul 11, 20246.957.196.927.156.973.77%333,900
Jul 10, 20246.696.896.696.896.723.30%204,502
Jul 9, 20246.666.716.656.676.51-0.30%165,531
Jul 8, 20246.706.726.666.696.530.15%179,024
Jul 5, 20246.626.706.626.686.520.60%280,397
Jul 3, 20246.586.666.576.646.481.37%154,454
Jul 2, 20246.526.596.486.556.39-0.15%257,293
Jul 1, 20246.636.636.466.566.40-1.20%418,509
Jun 28, 20246.596.696.556.646.48-1.04%4,169,141
Jun 27, 20246.886.896.646.716.36-1.18%434,938
Jun 26, 20246.726.816.656.796.440.74%283,376
Jun 25, 20246.856.866.716.746.39-1.46%306,066
Jun 24, 20246.936.976.786.846.49-1.30%226,396
Jun 21, 20246.836.986.816.936.571.46%509,030
Jun 20, 20246.846.876.776.836.48-0.29%186,797
Jun 18, 20246.926.946.806.856.50-0.87%148,101
Jun 17, 20246.846.946.826.916.550.44%157,988
Jun 14, 20246.846.896.816.886.521.47%164,527
Jun 13, 20246.776.836.766.786.430.44%132,337
Jun 12, 20246.886.956.756.756.400.90%191,042
Jun 11, 20246.686.716.656.696.34-0.59%105,832
Jun 10, 20246.706.796.706.736.38-1.03%85,883
Jun 7, 20246.826.866.746.806.45-1.16%118,401