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 |
| Mar 18, 2016 | $12.81 | $12.97 | $12.73 | $12.96 | 596 400 |
| Mar 17, 2016 | $12.51 | $12.80 | $12.50 | $12.76 | 230 200 |
| Mar 16, 2016 | $12.80 | $13.03 | $12.73 | $12.54 | 402 100 |
| Mar 15, 2016 | $12.83 | $12.94 | $12.70 | $12.34 | 201 100 |
| Mar 14, 2016 | $13.03 | $13.04 | $12.75 | $12.46 | 189 200 |
| Mar 11, 2016 | $12.84 | $13.01 | $12.75 | $12.54 | 238 000 |
| Mar 10, 2016 | $13.00 | $13.00 | $12.57 | $12.29 | 244 200 |
| Mar 09, 2016 | $12.93 | $13.08 | $12.82 | $12.47 | 155 600 |
| Mar 08, 2016 | $13.17 | $13.21 | $12.81 | $12.46 | 191 200 |
| Mar 07, 2016 | $13.07 | $13.24 | $13.03 | $12.72 | 268 000 |
| Mar 04, 2016 | $13.14 | $13.28 | $13.01 | $12.61 | 289 200 |
| Mar 03, 2016 | $12.80 | $13.17 | $12.74 | $12.64 | 350 700 |
| Mar 02, 2016 | $12.28 | $12.65 | $12.24 | $12.17 | 358 800 |
| Mar 01, 2016 | $12.43 | $12.43 | $12.15 | $11.83 | 207 100 |
| Feb 29, 2016 | $12.26 | $12.40 | $12.18 | $11.88 | 386 100 |
| Feb 26, 2016 | $11.92 | $12.68 | $11.81 | $11.80 | 606 900 |
| Feb 25, 2016 | $11.63 | $11.63 | $11.50 | $11.15 | 280 900 |
| Feb 24, 2016 | $11.45 | $11.60 | $11.12 | $11.16 | 123 700 |
| Feb 23, 2016 | $11.56 | $11.65 | $11.52 | $11.13 | 202 700 |
| Feb 22, 2016 | $11.56 | $11.63 | $11.48 | $11.14 | 311 200 |
| Feb 19, 2016 | $11.53 | $11.64 | $11.45 | $11.08 | 150 500 |
| Feb 18, 2016 | $11.51 | $11.68 | $11.47 | $11.18 | 118 100 |
| Feb 17, 2016 | $11.37 | $11.61 | $11.37 | $11.05 | 162 100 |
| Feb 16, 2016 | $11.01 | $11.37 | $11.01 | $10.92 | 123 700 |
| Feb 12, 2016 | $10.80 | $11.11 | $10.80 | $10.55 | 82 600 |
