NYSE:MITT
AG Mortgage Investment Trust Inc Stock Price (Quote)
$5.65
+0.140 (+2.54%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.44 | $6.14 | Friday, 26th Apr 2024 MITT stock ended at $5.65. This is 2.54% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.25% from a day low at $5.53 to a day high of $5.71. |
| 90 days | $5.44 | $6.47 | |
| 52 weeks | $4.82 | $6.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.53 | $5.71 | $5.53 | $5.65 | 99 781 |
| Apr 25, 2024 | $5.59 | $5.65 | $5.50 | $5.51 | 89 264 |
| Apr 24, 2024 | $5.66 | $5.68 | $5.57 | $5.62 | 93 031 |
| Apr 23, 2024 | $5.58 | $5.73 | $5.58 | $5.68 | 136 796 |
| Apr 22, 2024 | $5.60 | $5.64 | $5.57 | $5.57 | 110 618 |
| Apr 19, 2024 | $5.52 | $5.57 | $5.50 | $5.56 | 100 833 |
| Apr 18, 2024 | $5.46 | $5.54 | $5.45 | $5.50 | 100 510 |
| Apr 17, 2024 | $5.50 | $5.54 | $5.45 | $5.46 | 71 465 |
| Apr 16, 2024 | $5.59 | $5.59 | $5.44 | $5.46 | 116 820 |
| Apr 15, 2024 | $5.69 | $5.69 | $5.50 | $5.58 | 235 371 |
| Apr 12, 2024 | $5.71 | $5.76 | $5.57 | $5.64 | 176 592 |
| Apr 11, 2024 | $5.75 | $5.76 | $5.66 | $5.73 | 130 425 |
| Apr 10, 2024 | $5.93 | $5.96 | $5.68 | $5.71 | 192 235 |
| Apr 09, 2024 | $5.95 | $6.02 | $5.93 | $6.02 | 316 846 |
| Apr 08, 2024 | $5.95 | $5.95 | $5.87 | $5.93 | 142 093 |
| Apr 05, 2024 | $5.94 | $5.95 | $5.87 | $5.91 | 113 737 |
| Apr 04, 2024 | $5.97 | $6.02 | $5.90 | $5.90 | 120 501 |
| Apr 03, 2024 | $5.91 | $5.98 | $5.91 | $5.93 | 122 638 |
| Apr 02, 2024 | $6.03 | $6.06 | $5.94 | $5.97 | 128 443 |
| Apr 01, 2024 | $6.14 | $6.14 | $6.04 | $6.06 | 174 798 |
| Mar 28, 2024 | $5.95 | $6.12 | $5.95 | $6.12 | 360 903 |
| Mar 27, 2024 | $5.92 | $6.01 | $5.90 | $6.01 | 138 776 |
| Mar 26, 2024 | $6.22 | $6.22 | $6.06 | $6.07 | 167 447 |
| Mar 25, 2024 | $6.12 | $6.21 | $6.11 | $6.16 | 162 942 |
| Mar 22, 2024 | $6.16 | $6.19 | $6.10 | $6.12 | 153 970 |
