Skip to main content

Ag Mortgage Investment Trust (NY: MITT )

6.640 +0.120 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.733 4.767 4.664 4.724 52,099 -0.01(-0.18%)
May 30, 2023 4.579 4.742 4.579 4.733 101,658 +0.15(+3.37%)
May 26, 2023 4.416 4.587 4.390 4.579 45,880 +0.13(+2.89%)
May 25, 2023 4.622 4.622 4.409 4.450 58,279 -0.16(-3.53%)
May 24, 2023 4.733 4.746 4.587 4.613 69,286 -0.16(-3.41%)
May 23, 2023 4.802 4.870 4.750 4.776 66,983 +0.02(+0.36%)
May 22, 2023 4.682 4.785 4.673 4.759 38,799 +0.07(+1.46%)
May 19, 2023 4.759 4.776 4.656 4.690 57,930 -0.07(-1.44%)
May 18, 2023 4.664 4.759 4.656 4.759 37,762 +0.09(+2.02%)
May 17, 2023 4.630 4.690 4.536 4.664 81,389 +0.08(+1.68%)
May 16, 2023 4.656 4.656 4.579 4.587 54,619 -0.05(-1.11%)
May 15, 2023 4.579 4.664 4.544 4.639 347,619 +0.08(+1.69%)
May 12, 2023 4.579 4.579 4.536 4.562 46,068 +0.01(+0.19%)
May 11, 2023 4.442 4.579 4.432 4.553 55,453 +0.05(+1.14%)
May 10, 2023 4.613 4.622 4.450 4.502 78,200 -0.03(-0.76%)
May 09, 2023 4.613 4.647 4.536 4.536 68,263 -0.13(-2.76%)
May 08, 2023 4.622 4.682 4.604 4.664 108,317 +0.07(+1.49%)
May 05, 2023 4.553 4.677 4.536 4.596 208,584 +0.29(+6.77%)
May 04, 2023 4.347 4.364 4.212 4.304 117,662 -0.10(-2.33%)
May 03, 2023 4.467 4.530 4.407 4.407 119,323 -0.04(-0.96%)
May 02, 2023 4.596 4.598 4.330 4.450 159,917 -0.15(-3.17%)
May 01, 2023 4.785 4.836 4.527 4.596 161,305 -0.16(-3.42%)
Apr 28, 2023 4.716 4.827 4.682 4.759 97,935 +0.08(+1.65%)
Apr 27, 2023 4.613 4.750 4.604 4.682 48,012 +0.10(+2.25%)
Apr 26, 2023 4.639 4.682 4.553 4.579 118,637 -0.05(-1.11%)
Apr 25, 2023 4.767 4.853 4.622 4.630 139,949 -0.20(-4.09%)
Apr 24, 2023 4.896 4.896 4.750 4.827 77,368 -0.08(-1.57%)
Apr 21, 2023 4.947 4.965 4.853 4.905 113,101 -0.04(-0.87%)
Apr 20, 2023 4.887 4.956 4.870 4.947 50,653 +0.03(+0.70%)
Apr 19, 2023 4.853 4.973 4.797 4.913 101,870 +0.04(+0.88%)
Apr 18, 2023 4.922 4.982 4.823 4.870 44,501 -0.04(-0.87%)
Apr 17, 2023 4.810 4.930 4.725 4.913 98,233 +0.09(+1.78%)
Apr 14, 2023 4.853 4.922 4.776 4.827 94,920 -0.03(-0.53%)
Apr 13, 2023 4.862 4.870 4.767 4.853 95,477 -0.02(-0.35%)
Apr 12, 2023 4.887 4.930 4.785 4.870 135,657 +0.03(+0.71%)
Apr 11, 2023 4.845 4.887 4.776 4.836 126,316 +0.03(+0.71%)
Apr 10, 2023 4.999 5.007 4.716 4.802 171,818 -0.23(-4.60%)
Apr 06, 2023 5.067 5.135 4.990 5.033 95,213 -0.03(-0.68%)
Apr 05, 2023 4.896 5.107 4.896 5.067 157,691 +0.11(+2.25%)
Apr 04, 2023 4.990 4.990 4.896 4.956 150,521 +0.00(+0.00%)
Apr 03, 2023 4.947 5.007 4.905 4.956 156,311 +0.03(+0.52%)
Mar 31, 2023 4.827 4.965 4.810 4.930 159,799 +0.16(+3.42%)
Mar 30, 2023 4.819 4.819 4.733 4.767 164,934 +0.02(+0.36%)
Mar 29, 2023 4.750 4.813 4.734 4.750 161,990 +0.07(+1.42%)
Mar 28, 2023 4.659 4.742 4.659 4.684 166,983 +0.01(+0.18%)
Mar 27, 2023 4.642 4.725 4.617 4.675 180,957 +0.09(+1.99%)
Mar 24, 2023 4.360 4.584 4.327 4.584 192,274 +0.22(+5.14%)
Mar 23, 2023 4.435 4.543 4.360 4.360 200,077 -0.01(-0.19%)
Mar 22, 2023 4.476 4.559 4.368 4.368 211,318 -0.12(-2.59%)
Mar 21, 2023 4.377 4.509 4.377 4.484 193,823 +0.16(+3.65%)
Mar 20, 2023 4.277 4.410 4.277 4.327 379,640 +0.07(+1.56%)
Mar 17, 2023 4.310 4.377 4.152 4.260 928,148 -0.14(-3.21%)
Mar 16, 2023 4.210 4.447 4.119 4.401 247,218 +0.12(+2.91%)
Mar 15, 2023 4.385 4.385 4.169 4.277 248,140 -0.12(-2.83%)
Mar 14, 2023 4.393 4.518 4.377 4.401 223,301 +0.15(+3.52%)
Mar 13, 2023 4.285 4.352 4.120 4.252 294,943 -0.12(-2.66%)
Mar 10, 2023 4.568 4.580 4.343 4.368 250,736 -0.20(-4.36%)
Mar 09, 2023 4.817 4.850 4.568 4.568 195,742 -0.25(-5.17%)
Mar 08, 2023 4.950 4.964 4.775 4.817 194,482 -0.15(-3.01%)
Mar 07, 2023 5.033 5.124 4.950 4.966 143,013 -0.15(-2.92%)
Mar 06, 2023 5.082 5.190 5.074 5.116 119,474 +0.03(+0.65%)
Mar 03, 2023 4.991 5.140 4.991 5.082 109,461 +0.11(+2.17%)
Mar 02, 2023 4.974 5.016 4.908 4.974 134,606 -0.06(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.