Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AG Mortgage Investment Trust, Inc. Common Stock (NY:MITT)

6.940 +0.040 (+0.58%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 6.950 7.000 6.875 6.900 162,473 +0.07(+1.02%)
May 09, 2025 6.930 6.930 6.770 6.830 156,379 -0.07(-1.01%)
May 08, 2025 6.800 6.920 6.800 6.900 177,144 +0.13(+1.92%)
May 07, 2025 6.580 6.820 6.520 6.770 241,613 +0.32(+4.96%)
May 06, 2025 6.450 6.670 6.330 6.450 248,691 -0.18(-2.71%)
May 05, 2025 6.630 6.685 6.570 6.630 155,841 -0.02(-0.30%)
May 02, 2025 6.590 6.665 6.530 6.650 186,597 +0.12(+1.84%)
May 01, 2025 6.570 6.625 6.480 6.530 199,786 +0.00(+0.00%)
Apr 30, 2025 6.490 6.560 6.370 6.530 216,836 -0.03(-0.46%)
Apr 29, 2025 6.430 6.590 6.371 6.560 259,863 +0.12(+1.86%)
Apr 28, 2025 6.330 6.495 6.310 6.440 191,970 +0.13(+2.06%)
Apr 25, 2025 6.230 6.320 6.120 6.310 323,636 +0.05(+0.80%)
Apr 24, 2025 6.330 6.380 6.230 6.260 304,110 -0.08(-1.26%)
Apr 23, 2025 6.510 6.610 6.290 6.340 347,386 -0.07(-1.09%)
Apr 22, 2025 6.190 6.410 6.190 6.410 168,767 +0.31(+5.08%)
Apr 21, 2025 6.240 6.240 6.030 6.100 172,521 -0.18(-2.87%)
Apr 17, 2025 6.120 6.300 6.120 6.280 227,587 +0.15(+2.45%)
Apr 16, 2025 6.120 6.175 6.085 6.130 286,883 +0.00(+0.00%)
Apr 15, 2025 6.040 6.240 6.040 6.130 243,079 +0.11(+1.83%)
Apr 14, 2025 5.910 6.080 5.830 6.020 305,422 +0.22(+3.79%)
Apr 11, 2025 5.850 5.900 5.625 5.800 315,267 -0.10(-1.69%)
Apr 10, 2025 6.320 6.335 5.755 5.900 375,482 -0.49(-7.67%)
Apr 09, 2025 6.020 6.440 5.715 6.390 738,870 +0.30(+4.93%)
Apr 08, 2025 6.460 6.500 6.030 6.090 365,001 -0.16(-2.56%)
Apr 07, 2025 6.350 6.580 6.160 6.250 520,068 -0.45(-6.72%)
Apr 04, 2025 6.930 6.950 6.590 6.700 334,952 -0.34(-4.83%)
Apr 03, 2025 7.020 7.110 6.980 7.040 195,603 -0.15(-2.09%)
Apr 02, 2025 7.240 7.260 7.130 7.190 192,287 -0.11(-1.51%)
Apr 01, 2025 7.290 7.395 7.253 7.300 124,088 +0.00(+0.00%)
Mar 31, 2025 7.280 7.345 7.210 7.300 231,144 +0.01(+0.14%)
Mar 28, 2025 7.446 7.446 7.222 7.290 281,962 -0.15(-1.96%)
Mar 27, 2025 7.397 7.470 7.368 7.436 146,114 +0.04(+0.53%)
Mar 26, 2025 7.494 7.494 7.305 7.397 248,248 -0.05(-0.65%)
Mar 25, 2025 7.494 7.572 7.397 7.446 186,882 -0.08(-1.03%)
Mar 24, 2025 7.563 7.660 7.480 7.524 232,792 +0.06(+0.78%)
Mar 21, 2025 7.611 7.660 7.455 7.465 375,676 -0.18(-2.29%)
Mar 20, 2025 7.563 7.699 7.563 7.640 276,521 +0.06(+0.77%)
Mar 19, 2025 7.572 7.611 7.509 7.582 287,099 +0.05(+0.65%)
Mar 18, 2025 7.387 7.563 7.368 7.533 437,660 +0.22(+3.06%)
Mar 17, 2025 7.251 7.329 7.241 7.309 253,176 +0.04(+0.54%)
Mar 14, 2025 7.173 7.271 7.173 7.271 102,321 +0.14(+1.91%)
Mar 13, 2025 7.144 7.290 7.115 7.134 159,881 -0.01(-0.14%)
Mar 12, 2025 7.193 7.243 7.042 7.144 160,534 -0.02(-0.27%)
Mar 11, 2025 7.251 7.251 7.032 7.163 267,517 -0.07(-0.94%)
Mar 10, 2025 7.290 7.455 7.188 7.232 416,085 -0.06(-0.80%)
Mar 07, 2025 7.261 7.355 7.168 7.290 200,914 +0.03(+0.40%)
Mar 06, 2025 7.329 7.368 7.222 7.261 188,807 -0.09(-1.19%)
Mar 05, 2025 7.300 7.421 7.266 7.348 245,063 +0.05(+0.67%)
Mar 04, 2025 7.387 7.475 7.271 7.300 268,461 -0.18(-2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.