Ag Mortgage Investment Trust (NY: MITT )

7.290 -0.100 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.292 8.526 7.937 8.292 1,002,962 +0.00(+0.00%)
Feb 25, 2021 8.947 9.022 8.086 8.292 1,583,025 -0.71(-7.90%)
Feb 24, 2021 8.685 9.284 8.611 9.004 2,414,952 +0.47(+5.48%)
Feb 23, 2021 7.712 8.685 7.300 8.536 2,192,472 +0.54(+6.79%)
Feb 22, 2021 7.581 8.311 7.394 7.993 2,227,742 +0.43(+5.69%)
Feb 19, 2021 7.113 7.993 7.057 7.562 4,111,057 +1.14(+17.78%)
Feb 18, 2021 6.776 6.814 6.383 6.420 1,184,849 -0.43(-6.28%)
Feb 17, 2021 7.076 7.076 6.776 6.851 758,866 -0.15(-2.14%)
Feb 16, 2021 7.094 7.109 6.814 7.001 879,595 -0.04(-0.53%)
Feb 12, 2021 6.776 7.487 6.705 7.038 1,560,004 +0.30(+4.44%)
Feb 11, 2021 6.870 7.076 6.589 6.739 597,398 -0.13(-1.91%)
Feb 10, 2021 6.739 7.019 6.645 6.870 790,380 +0.13(+1.94%)
Feb 09, 2021 6.926 6.945 6.683 6.739 640,975 -0.21(-2.96%)
Feb 08, 2021 6.888 6.982 6.739 6.945 667,560 +0.21(+3.06%)
Feb 05, 2021 6.739 6.907 6.648 6.739 685,470 +0.07(+1.12%)
Feb 04, 2021 6.458 6.739 6.420 6.664 685,079 +0.30(+4.71%)
Feb 03, 2021 6.233 6.477 6.215 6.364 775,481 +0.15(+2.41%)
Feb 02, 2021 6.626 6.626 6.177 6.215 875,084 -0.32(-4.87%)
Feb 01, 2021 6.757 6.757 6.383 6.533 815,023 -0.09(-1.41%)
Jan 29, 2021 6.720 7.001 6.439 6.626 1,024,545 -0.07(-1.12%)
Jan 28, 2021 7.282 7.394 6.458 6.701 1,709,912 -0.77(-10.28%)
Jan 27, 2021 7.843 8.573 7.150 7.469 3,510,781 -0.51(-6.34%)
Jan 26, 2021 6.289 8.442 6.177 7.974 11,077,083 +1.78(+28.70%)
Jan 25, 2021 5.690 6.289 5.578 6.196 1,694,758 +0.49(+8.52%)
Jan 22, 2021 5.784 5.784 5.531 5.709 693,964 -0.11(-1.93%)
Jan 21, 2021 5.485 5.952 5.485 5.821 1,056,376 +0.30(+5.42%)
Jan 20, 2021 5.522 5.541 5.410 5.522 492,526 +0.06(+1.03%)
Jan 19, 2021 5.522 5.597 5.410 5.466 450,597 -0.02(-0.34%)
Jan 15, 2021 5.690 5.746 5.429 5.485 496,245 -0.19(-3.30%)
Jan 14, 2021 5.428 5.784 5.391 5.672 922,346 +0.21(+3.77%)
Jan 13, 2021 5.522 5.522 5.410 5.466 428,983 -0.06(-1.02%)
Jan 12, 2021 5.391 5.522 5.297 5.522 546,958 +0.17(+3.15%)
Jan 11, 2021 5.354 5.578 5.335 5.354 539,147 -0.13(-2.39%)
Jan 08, 2021 5.578 5.578 5.372 5.485 502,229 -0.04(-0.68%)
Jan 07, 2021 5.522 5.587 5.335 5.522 744,533 +0.09(+1.72%)
Jan 06, 2021 5.354 5.634 5.297 5.428 903,715 +0.17(+3.20%)
Jan 05, 2021 5.279 5.391 5.204 5.260 579,435 +0.00(+0.00%)
Jan 04, 2021 5.578 5.578 5.185 5.260 1,152,839 -0.26(-4.75%)
Dec 31, 2020 5.522 5.522 5.522 709,192 -0.17(-2.96%)
Dec 30, 2020 5.821 5.915 5.653 5.690 709,192 +0.04(+0.66%)
Dec 29, 2020 5.871 5.871 5.598 5.653 691,287 -0.15(-2.51%)
Dec 28, 2020 5.744 6.071 5.726 5.798 959,796 +0.02(+0.31%)
Dec 24, 2020 5.980 5.980 5.673 5.780 330,860 -0.13(-2.15%)
Dec 23, 2020 5.489 6.089 5.453 5.907 1,132,419 +0.35(+6.21%)
Dec 22, 2020 5.635 5.671 5.362 5.562 895,031 -0.07(-1.29%)
Dec 21, 2020 5.835 5.853 5.508 5.635 844,127 -0.09(-1.59%)
Dec 18, 2020 5.962 6.035 5.726 5.726 614,022 -0.27(-4.55%)
Dec 17, 2020 5.853 5.998 5.744 5.998 684,964 +0.09(+1.54%)
Dec 16, 2020 5.889 5.926 5.762 5.907 569,174 +0.05(+0.93%)
Dec 15, 2020 5.780 5.871 5.708 5.853 437,173 +0.13(+2.22%)
Dec 14, 2020 5.944 6.071 5.726 5.726 564,921 -0.11(-1.87%)
Dec 11, 2020 5.907 5.962 5.726 5.835 677,675 -0.07(-1.23%)
Dec 10, 2020 5.907 6.017 5.835 5.907 531,321 -0.05(-0.91%)
Dec 09, 2020 6.216 6.235 5.907 5.962 724,018 -0.20(-3.24%)
Dec 08, 2020 5.998 6.235 5.998 6.162 528,017 +0.11(+1.80%)
Dec 07, 2020 6.216 6.271 5.907 6.053 646,096 -0.13(-2.06%)
Dec 04, 2020 6.253 6.271 6.089 6.180 709,253 +0.09(+1.49%)
Dec 03, 2020 6.144 6.271 5.980 6.089 601,957 +0.04(+0.60%)
Dec 02, 2020 5.853 6.107 5.780 6.053 621,042 +0.15(+2.46%)
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.