NYSE:MITT
AG Mortgage Investment Trust Inc Stock Price (Quote)
$6.81
+0.0900 (+1.34%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.44 | $6.91 | Friday, 10th May 2024 MITT stock ended at $6.81. This is 1.34% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.34% from a day low at $6.74 to a day high of $6.83. |
| 90 days | $5.44 | $6.91 | |
| 52 weeks | $4.82 | $6.91 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $6.13 | $6.19 | $6.09 | $6.14 | 265 178 |
| Mar 20, 2024 | $5.85 | $6.18 | $5.85 | $6.10 | 248 311 |
| Mar 19, 2024 | $5.82 | $5.92 | $5.79 | $5.89 | 191 987 |
| Mar 18, 2024 | $5.81 | $5.90 | $5.81 | $5.81 | 216 768 |
| Mar 15, 2024 | $5.80 | $5.93 | $5.79 | $5.80 | 319 744 |
| Mar 14, 2024 | $5.95 | $5.98 | $5.77 | $5.83 | 271 442 |
| Mar 13, 2024 | $6.10 | $6.15 | $5.93 | $5.97 | 268 613 |
| Mar 12, 2024 | $6.01 | $6.10 | $6.00 | $6.10 | 155 446 |
| Mar 11, 2024 | $6.03 | $6.10 | $6.02 | $6.03 | 145 252 |
| Mar 08, 2024 | $6.15 | $6.19 | $6.02 | $6.07 | 204 681 |
| Mar 07, 2024 | $6.06 | $6.16 | $6.01 | $6.03 | 191 824 |
| Mar 06, 2024 | $6.10 | $6.15 | $6.01 | $6.08 | 156 064 |
| Mar 05, 2024 | $5.97 | $6.10 | $5.97 | $6.05 | 172 219 |
| Mar 04, 2024 | $6.05 | $6.10 | $5.97 | $5.97 | 150 149 |
| Mar 01, 2024 | $6.07 | $6.10 | $5.97 | $6.07 | 215 861 |
