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 |
| Oct 05, 2023 | $5.14 | $5.26 | $5.12 | $5.23 | 31 881 |
| Oct 04, 2023 | $5.10 | $5.16 | $4.99 | $5.14 | 90 499 |
| Oct 03, 2023 | $5.30 | $5.32 | $5.05 | $5.10 | 71 173 |
| Oct 02, 2023 | $5.49 | $5.49 | $5.25 | $5.29 | 100 238 |
| Sep 29, 2023 | $5.50 | $5.60 | $5.50 | $5.55 | 63 449 |
| Sep 28, 2023 | $5.45 | $5.52 | $5.35 | $5.48 | 93 832 |
| Sep 27, 2023 | $5.66 | $5.68 | $5.48 | $5.60 | 102 601 |
| Sep 26, 2023 | $5.60 | $5.65 | $5.48 | $5.59 | 133 269 |
| Sep 25, 2023 | $5.79 | $5.85 | $5.60 | $5.60 | 213 178 |
| Sep 22, 2023 | $5.80 | $5.88 | $5.75 | $5.86 | 116 298 |
| Sep 21, 2023 | $5.91 | $5.94 | $5.73 | $5.83 | 85 328 |
| Sep 20, 2023 | $6.16 | $6.23 | $5.90 | $5.93 | 311 848 |
| Sep 19, 2023 | $6.31 | $6.38 | $6.04 | $6.11 | 232 623 |
| Sep 18, 2023 | $6.34 | $6.41 | $6.28 | $6.28 | 142 518 |
| Sep 15, 2023 | $6.44 | $6.46 | $6.28 | $6.32 | 237 169 |
| Sep 14, 2023 | $6.41 | $6.55 | $6.41 | $6.44 | 109 083 |
| Sep 13, 2023 | $6.53 | $6.53 | $6.43 | $6.44 | 69 922 |
| Sep 12, 2023 | $6.48 | $6.58 | $6.48 | $6.49 | 86 747 |
| Sep 11, 2023 | $6.55 | $6.56 | $6.42 | $6.49 | 31 800 |
| Sep 08, 2023 | $6.43 | $6.55 | $6.43 | $6.51 | 17 788 |
| Sep 07, 2023 | $6.40 | $6.50 | $6.41 | $6.46 | 37 940 |
| Sep 06, 2023 | $6.37 | $6.54 | $6.30 | $6.52 | 116 699 |
| Sep 05, 2023 | $6.50 | $6.51 | $6.36 | $6.38 | 45 835 |
| Sep 01, 2023 | $6.67 | $6.70 | $6.56 | $6.56 | 43 793 |
| Aug 31, 2023 | $6.58 | $6.69 | $6.58 | $6.63 | 35 049 |
