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 |
| Feb 11, 2016 | $10.88 | $10.95 | $10.66 | $10.39 | 168 700 |
| Feb 10, 2016 | $11.16 | $11.25 | $11.03 | $10.63 | 133 000 |
| Feb 09, 2016 | $11.33 | $11.39 | $10.95 | $10.71 | 164 000 |
| Feb 08, 2016 | $11.50 | $11.57 | $11.35 | $10.99 | 279 800 |
| Feb 05, 2016 | $11.84 | $11.89 | $11.63 | $11.21 | 132 900 |
| Feb 04, 2016 | $11.77 | $11.95 | $11.73 | $11.44 | 155 100 |
| Feb 03, 2016 | $11.61 | $11.84 | $11.57 | $11.36 | 238 900 |
| Feb 02, 2016 | $11.54 | $11.68 | $11.30 | $11.18 | 189 500 |
| Feb 01, 2016 | $11.72 | $11.76 | $11.54 | $11.20 | 197 500 |
| Jan 29, 2016 | $11.47 | $11.76 | $11.39 | $11.30 | 281 200 |
| Jan 28, 2016 | $11.40 | $11.63 | $11.30 | $10.96 | 150 100 |
| Jan 27, 2016 | $11.41 | $11.55 | $11.21 | $10.92 | 157 200 |
| Jan 26, 2016 | $10.88 | $11.52 | $10.88 | $11.03 | 389 200 |
| Jan 25, 2016 | $11.38 | $11.42 | $10.86 | $10.47 | 400 800 |
| Jan 22, 2016 | $11.18 | $11.51 | $11.11 | $10.96 | 191 700 |
| Jan 21, 2016 | $11.06 | $11.29 | $10.89 | $10.65 | 300 600 |
| Jan 20, 2016 | $10.89 | $11.13 | $10.33 | $10.61 | 573 800 |
| Jan 19, 2016 | $11.66 | $11.66 | $11.11 | $10.81 | 473 700 |
| Jan 15, 2016 | $11.82 | $11.84 | $11.10 | $11.18 | 520 000 |
| Jan 14, 2016 | $12.08 | $12.18 | $11.78 | $11.65 | 229 900 |
| Jan 13, 2016 | $12.52 | $12.56 | $11.97 | $11.67 | 244 200 |
| Jan 12, 2016 | $12.89 | $12.89 | $12.37 | $12.06 | 254 600 |
| Jan 11, 2016 | $12.88 | $13.01 | $12.74 | $12.32 | 227 400 |
| Jan 08, 2016 | $13.03 | $13.09 | $12.89 | $12.42 | 220 900 |
| Jan 07, 2016 | $13.27 | $13.32 | $13.04 | $12.56 | 194 900 |
