Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

7.790 -0.080 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.01 26.07 25.72 25.84 148,581 -0.05(-0.20%)
Sep 27, 2019 26.17 26.24 25.83 25.89 143,742 +1.25(+5.05%)
Sep 26, 2019 24.54 24.77 24.51 24.65 153,575 +0.14(+0.57%)
Sep 25, 2019 24.32 24.56 24.32 24.51 127,049 +0.19(+0.77%)
Sep 24, 2019 24.51 24.66 24.31 24.32 144,830 -0.14(-0.57%)
Sep 23, 2019 24.38 24.53 24.34 24.46 128,642 +0.16(+0.64%)
Sep 20, 2019 24.34 24.59 24.24 24.31 363,379 -0.03(-0.13%)
Sep 19, 2019 24.40 24.57 24.34 24.34 159,795 +0.00(+0.00%)
Sep 18, 2019 24.43 24.48 24.29 24.34 88,752 -0.06(-0.26%)
Sep 17, 2019 24.52 24.52 24.26 24.40 73,800 -0.16(-0.64%)
Sep 16, 2019 24.71 24.73 24.37 24.56 123,442 -0.16(-0.63%)
Sep 13, 2019 24.49 24.82 24.32 24.71 198,067 +0.36(+1.47%)
Sep 12, 2019 24.35 24.49 24.20 24.35 195,748 +0.00(+0.00%)
Sep 11, 2019 24.24 24.40 24.09 24.35 157,110 +0.22(+0.90%)
Sep 10, 2019 23.90 24.29 23.85 24.13 133,446 +0.14(+0.59%)
Sep 09, 2019 23.56 24.10 23.51 23.99 134,905 +0.37(+1.59%)
Sep 06, 2019 23.56 23.73 23.49 23.62 113,135 -0.08(-0.33%)
Sep 05, 2019 23.60 23.95 23.53 23.70 153,289 +0.23(+1.00%)
Sep 04, 2019 23.54 23.64 23.46 23.46 121,723 +0.03(+0.13%)
Sep 03, 2019 23.34 23.48 23.21 23.43 140,988 +0.05(+0.20%)
Aug 30, 2019 23.46 23.56 23.28 23.39 388,955 +0.14(+0.60%)
Aug 29, 2019 23.56 23.56 23.18 23.25 105,955 -0.16(-0.67%)
Aug 28, 2019 23.43 23.79 23.28 23.40 116,331 -0.02(-0.07%)
Aug 27, 2019 24.15 24.17 23.40 23.42 158,860 -0.64(-2.66%)
Aug 26, 2019 23.84 24.18 23.84 24.06 81,560 +0.25(+1.05%)
Aug 23, 2019 23.93 24.18 23.74 23.81 153,518 -0.08(-0.33%)
Aug 22, 2019 23.90 24.07 23.82 23.88 89,666 -0.08(-0.33%)
Aug 21, 2019 24.38 24.45 23.88 23.96 119,664 -0.53(-2.17%)
Aug 20, 2019 24.66 24.76 24.49 24.49 85,070 -0.17(-0.70%)
Aug 19, 2019 24.65 24.96 24.52 24.66 111,538 +0.11(+0.44%)
Aug 16, 2019 24.35 24.66 24.34 24.56 57,561 +0.23(+0.96%)
Aug 15, 2019 24.29 24.43 24.15 24.32 90,830 +0.00(+0.00%)
Aug 14, 2019 24.98 24.98 24.29 24.32 170,239 -0.73(-2.93%)
Aug 13, 2019 25.21 25.22 25.01 25.05 78,821 -0.08(-0.31%)
Aug 12, 2019 25.01 25.13 24.91 25.13 77,841 +0.08(+0.31%)
Aug 09, 2019 25.12 25.30 24.91 25.05 92,559 -0.12(-0.50%)
Aug 08, 2019 24.91 25.23 24.84 25.18 140,879 +0.28(+1.13%)
Aug 07, 2019 24.71 24.98 24.49 24.90 157,075 +0.00(+0.00%)
Aug 06, 2019 25.09 25.35 24.82 24.90 164,516 -0.25(-0.99%)
Aug 05, 2019 25.52 25.52 24.90 25.15 228,650 -0.36(-1.41%)
Aug 02, 2019 25.40 25.55 25.24 25.51 134,416 +0.02(+0.06%)
Aug 01, 2019 25.51 25.69 25.32 25.49 141,948 -0.03(-0.12%)
Jul 31, 2019 25.71 25.76 25.43 25.52 171,144 -0.11(-0.43%)
Jul 30, 2019 25.41 25.65 25.35 25.63 95,407 +0.19(+0.74%)
Jul 29, 2019 25.32 25.48 25.32 25.44 140,893 +0.14(+0.55%)
Jul 26, 2019 25.10 25.34 25.02 25.30 98,200 +0.27(+1.06%)
Jul 25, 2019 25.20 25.31 24.98 25.04 128,668 -0.23(-0.93%)
Jul 24, 2019 25.09 25.30 24.99 25.27 96,465 +0.12(+0.50%)
Jul 23, 2019 25.12 25.18 24.96 25.15 69,694 +0.05(+0.19%)
Jul 22, 2019 24.93 25.10 24.79 25.10 61,359 +0.28(+1.13%)
Jul 19, 2019 24.99 25.00 24.82 24.82 89,611 -0.20(-0.81%)
Jul 18, 2019 25.09 25.16 24.96 25.02 76,103 -0.11(-0.43%)
Jul 17, 2019 24.99 25.16 24.87 25.13 116,920 +0.11(+0.44%)
Jul 16, 2019 25.05 25.23 24.90 25.02 97,584 -0.08(-0.31%)
Jul 15, 2019 24.74 25.12 24.74 25.10 95,520 +0.36(+1.45%)
Jul 12, 2019 24.66 24.88 24.62 24.74 118,712 +0.08(+0.32%)
Jul 11, 2019 24.60 24.68 24.52 24.66 102,825 +0.06(+0.25%)
Jul 10, 2019 24.66 24.81 24.56 24.60 89,435 +0.00(+0.00%)
Jul 09, 2019 24.62 24.66 24.50 24.60 65,369 -0.08(-0.32%)
Jul 08, 2019 24.73 24.90 24.60 24.68 89,878 -0.08(-0.32%)
Jul 05, 2019 24.60 24.77 24.46 24.76 127,621 +0.12(+0.51%)
Jul 03, 2019 24.43 24.66 24.43 24.63 45,895 +0.14(+0.57%)
Jul 02, 2019 24.66 24.77 24.37 24.49 134,367 -0.22(-0.88%)
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.