Ag Mortgage Investment Trust (NY: MITT )

4.430 USD UNCHANGED
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.96 18.08 17.29 17.44 281,547 -0.39(-2.19%)
Jan 30, 2018 17.77 17.95 17.75 17.83 111,281 -0.02(-0.11%)
Jan 29, 2018 18.35 18.35 17.85 17.85 262,689 -0.49(-2.67%)
Jan 26, 2018 18.36 18.41 18.19 18.34 148,071 -0.01(-0.05%)
Jan 25, 2018 18.50 18.56 18.32 18.35 183,547 -0.18(-0.97%)
Jan 24, 2018 18.65 18.66 18.52 18.53 81,191 -0.07(-0.38%)
Jan 23, 2018 18.40 18.65 18.40 18.60 69,734 +0.20(+1.09%)
Jan 22, 2018 18.53 18.60 18.38 18.40 92,154 -0.08(-0.43%)
Jan 19, 2018 18.34 18.60 18.34 18.48 118,663 +0.08(+0.43%)
Jan 18, 2018 18.51 18.56 18.34 18.40 233,360 -0.10(-0.54%)
Jan 17, 2018 18.35 18.61 18.35 18.50 126,548 +0.21(+1.15%)
Jan 16, 2018 18.48 18.60 18.28 18.29 135,150 -0.19(-1.03%)
Jan 12, 2018 18.48 18.48 18.48 0 -0.05(-0.27%)
Jan 11, 2018 18.31 18.60 18.28 18.53 139,443 +0.15(+0.82%)
Jan 10, 2018 18.42 18.00 18.38 237,343 +0.05(+0.27%)
Jan 09, 2018 18.55 18.59 18.33 18.33 99,258 -0.24(-1.29%)
Jan 08, 2018 18.57 18.65 18.41 18.57 163,753 +0.00(+0.00%)
Jan 05, 2018 18.50 18.58 18.32 18.57 150,467 +0.13(+0.70%)
Jan 04, 2018 18.33 18.61 17.85 18.44 267,020 +0.05(+0.27%)
Jan 03, 2018 18.72 18.88 18.38 18.39 226,454 -0.37(-1.97%)
Jan 02, 2018 19.00 19.01 18.67 18.76 217,972 -0.25(-1.32%)
Dec 29, 2017 19.01 19.01 19.01 0 -0.20(-1.04%)
Dec 28, 2017 18.90 19.23 18.87 19.21 127,802 -0.26(-1.34%)
Dec 27, 2017 19.46 19.60 19.41 19.47 135,750 -0.01(-0.05%)
Dec 26, 2017 19.29 19.56 19.29 19.48 68,429 +0.18(+0.93%)
Dec 22, 2017 19.40 19.48 19.30 19.30 79,904 -0.02(-0.10%)
Dec 21, 2017 19.20 19.44 19.20 19.32 97,015 +0.12(+0.62%)
Dec 20, 2017 19.18 19.42 19.16 19.20 135,733 +0.06(+0.31%)
Dec 19, 2017 19.70 19.84 19.13 19.14 223,180 -0.52(-2.64%)
Dec 18, 2017 19.71 19.95 19.60 19.66 192,192 +0.03(+0.15%)
Dec 15, 2017 19.38 19.72 19.38 19.63 430,771 +0.25(+1.29%)
Dec 14, 2017 19.46 19.54 19.31 19.38 123,194 -0.08(-0.41%)
Dec 13, 2017 19.28 19.55 19.28 19.46 114,800 +0.26(+1.35%)
Dec 12, 2017 19.23 19.31 19.19 19.20 80,196 -0.03(-0.16%)
Dec 11, 2017 19.26 19.45 19.22 19.23 136,283 -0.03(-0.16%)
Dec 08, 2017 19.31 19.35 19.18 19.26 161,451 +0.00(+0.00%)
Dec 07, 2017 19.32 19.43 19.26 122,552 +0.00(+0.00%)
Dec 06, 2017 19.20 19.40 19.20 19.32 98,617 +0.12(+0.62%)
Dec 05, 2017 19.15 19.28 19.08 19.20 143,167 +0.00(+0.00%)
Dec 04, 2017 19.23 19.30 19.16 19.20 176,524 +0.08(+0.42%)
Dec 01, 2017 18.98 19.12 18.79 19.12 211,758 +0.19(+1.00%)
Nov 30, 2017 19.33 19.33 18.88 18.93 330,274 -0.35(-1.82%)
Nov 29, 2017 19.29 19.46 19.23 19.28 135,762 -0.02(-0.10%)
Nov 28, 2017 19.30 19.34 19.13 19.30 106,690 +0.03(+0.16%)
Nov 27, 2017 19.46 19.48 19.26 19.27 115,589 -0.08(-0.41%)
Nov 24, 2017 19.41 19.48 19.31 19.35 53,672 -0.07(-0.36%)
Nov 22, 2017 19.38 19.53 19.32 19.42 146,650 +0.03(+0.15%)
Nov 21, 2017 19.39 19.49 19.31 19.39 168,495 +0.04(+0.21%)
Nov 20, 2017 19.07 19.36 19.04 19.35 134,764 +0.28(+1.47%)
Nov 17, 2017 18.87 19.07 18.86 19.07 95,937 +0.17(+0.90%)
Nov 16, 2017 18.73 18.98 18.73 18.90 89,725 +0.14(+0.75%)
Nov 15, 2017 18.80 18.89 18.68 18.76 169,029 -0.09(-0.48%)
Nov 14, 2017 18.69 18.88 18.64 18.85 82,523 +0.11(+0.59%)
Nov 13, 2017 18.62 18.74 18.52 18.74 90,562 +0.12(+0.64%)
Nov 10, 2017 18.78 18.93 18.61 18.62 96,059 -0.17(-0.90%)
Nov 09, 2017 18.70 18.84 18.63 18.79 105,157 +0.02(+0.11%)
Nov 08, 2017 18.78 18.78 18.60 18.77 145,939 -0.01(-0.05%)
Nov 07, 2017 18.56 18.92 18.53 18.78 141,893 +0.20(+1.08%)
Nov 06, 2017 18.90 18.94 18.56 18.58 281,065 -0.39(-2.06%)
Nov 03, 2017 19.07 19.07 18.91 18.97 115,051 -0.07(-0.37%)
Nov 02, 2017 19.34 19.34 18.92 19.04 283,093 -0.31(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.