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 |
| Aug 30, 2023 | $6.72 | $6.69 | $6.56 | $6.57 | 50 230 |
| Aug 29, 2023 | $6.57 | $6.74 | $6.56 | $6.64 | 62 011 |
| Aug 28, 2023 | $6.42 | $6.64 | $6.39 | $6.60 | 82 984 |
| Aug 25, 2023 | $6.34 | $6.44 | $6.34 | $6.41 | 34 960 |
| Aug 24, 2023 | $6.34 | $6.43 | $6.28 | $6.33 | 32 518 |
| Aug 23, 2023 | $6.20 | $6.39 | $6.13 | $6.35 | 47 170 |
| Aug 22, 2023 | $6.22 | $6.24 | $6.12 | $6.15 | 31 245 |
| Aug 21, 2023 | $6.25 | $6.25 | $6.12 | $6.16 | 47 332 |
| Aug 18, 2023 | $6.11 | $6.24 | $6.11 | $6.20 | 38 986 |
| Aug 17, 2023 | $6.31 | $6.35 | $6.17 | $6.20 | 86 478 |
| Aug 16, 2023 | $6.42 | $6.44 | $6.32 | $6.35 | 127 148 |
| Aug 15, 2023 | $6.47 | $6.47 | $6.40 | $6.41 | 52 200 |
| Aug 14, 2023 | $6.52 | $6.57 | $6.43 | $6.49 | 75 628 |
| Aug 11, 2023 | $6.58 | $6.61 | $6.49 | $6.52 | 60 636 |
| Aug 10, 2023 | $6.61 | $6.76 | $6.57 | $6.58 | 103 978 |
| Aug 09, 2023 | $6.45 | $6.80 | $6.40 | $6.61 | 156 456 |
| Aug 08, 2023 | $6.69 | $6.86 | $6.57 | $6.79 | 145 055 |
| Aug 07, 2023 | $6.53 | $6.78 | $6.53 | $6.74 | 150 669 |
| Aug 04, 2023 | $6.38 | $6.52 | $6.38 | $6.47 | 57 514 |
| Aug 03, 2023 | $6.53 | $6.47 | $6.32 | $6.33 | 66 122 |
| Aug 02, 2023 | $6.40 | $6.60 | $6.43 | $6.50 | 123 305 |
| Aug 01, 2023 | $6.65 | $6.65 | $6.52 | $6.58 | 71 172 |
| Jul 31, 2023 | $6.75 | $6.75 | $6.58 | $6.60 | 81 689 |
| Jul 28, 2023 | $6.69 | $6.69 | $6.50 | $6.61 | 372 944 |
| Jul 27, 2023 | $6.72 | $6.80 | $6.60 | $6.62 | 62 727 |
