NYSE - Nasdaq Real Time Price USD

AG Mortgage Investment Trust, Inc. (MITT-PB)

Compare
21.37
+0.37
+(1.74%)
At close: January 15 at 3:52:57 PM EST
19.67
-1.70
(-7.94%)
Pre-Market: 4:31:21 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202521.4021.4021.0021.3721.3710,814
Jan 14, 202521.4021.4020.5621.0021.0012,369
Jan 13, 202521.2921.8021.2521.2621.262,061
Jan 10, 202521.5221.7321.2421.5021.504,705
Jan 8, 202521.6121.7321.6021.7321.731,687
Jan 7, 202521.7521.7721.5021.7421.744,348
Jan 6, 202521.7122.0021.7021.7521.7513,480
Jan 3, 202521.5721.7521.5521.7521.753,444
Jan 2, 202521.8621.8621.5621.5621.564,072
Dec 31, 202421.6821.7021.5521.5921.595,329
Dec 30, 202421.6221.7421.6021.6821.684,518
Dec 27, 202421.8221.8221.6121.6321.634,213
Dec 26, 202421.6021.8021.6021.7521.755,852
Dec 24, 202421.6221.8621.6221.7721.776,253
Dec 23, 202421.8021.8621.6421.6421.645,949
Dec 20, 202421.8621.8621.6021.8021.808,388
Dec 19, 202421.8621.8621.5821.6821.6810,180
Dec 18, 202421.8621.9521.7821.8521.855,713
Dec 17, 202421.9521.9521.7321.7421.749,691
Dec 16, 202422.0622.0821.8321.8521.858,150
Dec 13, 202422.1022.1021.8021.8021.802,890
Dec 12, 202422.1022.1022.0022.0022.002,116
Dec 11, 202421.6222.1521.6222.0222.022,127
Dec 10, 202422.0522.0521.7222.0022.005,412
Dec 9, 202421.9122.2021.9122.0822.088,433
Dec 6, 202421.7522.2421.5521.9821.984,618
Dec 5, 202421.5621.9721.5621.9721.97926
Dec 4, 202422.0422.0821.7721.8021.802,025
Dec 3, 202421.9522.0121.8021.8021.803,186
Dec 2, 202421.7822.1421.7821.9621.965,262
Nov 29, 2024 0.50 Dividend
Nov 29, 202422.0322.1121.7621.7621.765,646
Nov 27, 202422.4122.4822.2522.4521.958,536
Nov 26, 202422.3922.3922.3522.3921.898,758
Nov 25, 202422.3022.4722.2722.3521.8616,800
Nov 22, 202422.2822.3022.2022.2021.714,376
Nov 21, 202422.4322.4622.1822.3821.8812,353
Nov 20, 202422.3222.3622.1522.3221.824,049
Nov 19, 202422.2522.2522.1822.1821.693,007
Nov 18, 202422.3022.4522.1122.1721.6815,733
Nov 15, 202422.5022.5022.3022.3921.896,537
Nov 14, 202422.3522.5022.3022.4721.979,403
Nov 13, 202422.3222.3622.2222.2821.7810,575
Nov 12, 202422.3322.3522.1222.2921.7910,728
Nov 11, 202422.4122.4822.2922.2921.799,056
Nov 8, 202422.5722.5722.4122.4121.912,568
Nov 7, 202422.2122.3722.2122.3521.854,828
Nov 6, 202422.3022.5222.1822.2121.7224,132
Nov 5, 202422.0222.9022.0222.5822.088,130
Nov 4, 202422.5022.6222.0222.6222.1295,665
Nov 1, 202422.9622.9622.2022.2621.766,307
Oct 31, 202422.5023.0722.4622.5022.0039,128
Oct 30, 202422.4522.5222.2822.4921.99102,128
Oct 29, 202422.3622.4822.0322.4821.988,993
Oct 28, 202422.6522.7522.3522.3821.8845,940
Oct 25, 202422.8922.9722.4222.6222.1221,362
Oct 24, 202422.9023.0222.6223.0222.5189,754
Oct 23, 202423.0423.0722.6222.7922.2813,597
Oct 22, 202423.0023.2122.7323.0822.5731,092
Oct 21, 202423.7523.8022.5023.0422.5347,719
Oct 18, 202423.7223.8223.4323.7623.2340,814
Oct 17, 202423.4923.6623.3223.6023.0728,327
Oct 16, 202423.0523.4023.0523.3922.8727,749
Oct 15, 202423.0023.1022.7823.0422.5315,332
Oct 14, 202422.7923.0222.7823.0222.5120,481
Oct 11, 202422.3022.9022.3022.8022.2923,330
Oct 10, 202422.5022.5722.3222.4021.908,912
Oct 9, 202422.3622.6022.3422.6022.108,459
Oct 8, 202422.4222.4522.2922.4021.906,930
Oct 7, 202422.3522.4422.3322.4421.943,890
Oct 4, 202422.3422.3622.2222.2521.756,331
Oct 3, 202422.3322.3722.2522.2721.7710,233
Oct 2, 202422.2322.3722.2222.3021.8011,722
Oct 1, 202422.1522.3922.1522.2821.783,759
Sep 30, 202422.2922.3922.0522.1921.7018,046
Sep 27, 202422.0422.2722.0422.2621.7620,816
Sep 26, 202422.3222.3322.0022.0121.5226,220
Sep 25, 202422.0522.4822.0522.3521.8525,486
Sep 24, 202421.8022.1621.8022.0321.5411,299
Sep 23, 202421.9721.9921.6921.8021.3121,884
Sep 20, 202421.8521.9521.7621.9021.4118,944
Sep 19, 202421.8522.0021.7221.9021.4119,257
Sep 18, 202421.7022.0021.5221.8521.374,263
Sep 17, 202421.4421.7021.3221.7021.2210,038
Sep 16, 202420.8921.3120.8921.3120.8314,707
Sep 13, 202420.6120.9720.6120.9320.465,673
Sep 12, 202420.6020.9820.5020.7520.296,612
Sep 11, 202420.7020.7020.4820.6520.1912,097
Sep 10, 202420.7720.8120.6020.7120.259,128
Sep 9, 202420.6720.7420.6020.7420.289,971
Sep 6, 202420.7420.7520.6420.6420.182,291
Sep 5, 202420.6720.7320.6720.7320.271,559
Sep 4, 202420.6020.6920.5520.6620.2011,635
Sep 3, 202420.6520.6520.5720.5820.124,192
Aug 30, 2024 0.50 Dividend
Aug 30, 202420.8520.8520.5520.6520.1911,967
Aug 29, 202421.0521.1221.0121.0120.056,140
Aug 28, 202421.1821.2821.0221.0820.126,153
Aug 27, 202421.1421.2320.9221.0420.084,178
Aug 26, 202420.9321.2220.9321.1020.1412,697
Aug 23, 202420.5020.8820.4020.8719.9231,217
Aug 22, 202420.4020.5620.3820.5219.599,338
Aug 21, 202420.3520.4820.3120.4019.4717,986
Aug 20, 202420.4020.5420.2220.2219.3032,438
Aug 19, 202420.2520.3820.2320.3219.394,410
Aug 16, 202420.3520.4520.0020.1519.2316,608
Aug 15, 202420.2420.3820.1020.3819.456,539
Aug 14, 202420.2520.2520.1020.1519.232,067
Aug 13, 202420.2320.3020.0220.1419.2213,566
Aug 12, 202420.1820.3820.0020.2519.339,385
Aug 9, 202420.3020.3320.1920.2319.314,847
Aug 8, 202420.3020.3020.1720.3019.384,157
Aug 7, 202420.4520.4520.3120.3719.444,682
Aug 6, 202420.1820.3520.1820.3519.425,796
Aug 5, 202420.1020.2519.9420.1419.2216,109
Aug 2, 202420.3120.5520.1020.4619.5317,412
Aug 1, 202420.4220.9520.4120.6019.6615,079
Jul 31, 202420.4120.5020.4120.5019.572,678
Jul 30, 202420.4520.5020.3320.4219.495,504
Jul 29, 202420.3420.4920.2620.4519.527,749
Jul 26, 202420.1820.4020.1820.3919.4610,883
Jul 25, 202420.2220.2620.1320.1919.275,588
Jul 24, 202420.4020.4020.2220.2219.304,850
Jul 23, 202420.4620.4620.0720.3619.435,075
Jul 22, 202420.5020.5020.2220.5019.574,754
Jul 19, 202420.5220.5320.4820.5019.563,460
Jul 18, 202420.3620.5320.3520.4419.518,720
Jul 17, 202420.2020.4220.1320.3119.3820,293
Jul 16, 202419.6520.4619.6520.1419.2231,072
Jul 15, 202419.5519.7519.5519.6718.7817,505
Jul 12, 202419.3819.6419.3819.5518.6611,601
Jul 11, 202419.3719.3919.3219.3918.517,934
Jul 10, 202419.3319.3519.3019.3318.454,286
Jul 9, 202419.3019.3519.2519.3018.426,533
Jul 8, 202419.2219.3919.2019.3918.514,746
Jul 5, 202419.2219.3019.1919.2918.4111,155
Jul 3, 202419.3419.3419.2419.3318.452,311
Jul 2, 202419.1019.3419.0119.3418.469,907
Jul 1, 202419.1519.2319.1019.1018.2320,621
Jun 28, 202419.0719.3919.0719.1918.324,900
Jun 27, 202419.1019.1319.0319.1118.2415,738
Jun 26, 202419.1819.1819.0519.1418.27939
Jun 25, 202419.1719.1919.0519.1918.3215,680
Jun 24, 202419.3519.3519.1819.1818.317,185
Jun 21, 202419.1819.4019.1819.3018.427,921
Jun 20, 202419.2519.5019.1319.1718.308,875
Jun 18, 202419.2719.4919.1919.2818.4011,819
Jun 17, 202419.1519.2819.1219.2818.409,229
Jun 14, 202419.1319.1319.0019.0318.167,258
Jun 13, 202419.2619.2619.1519.1718.306,195
Jun 12, 202419.2219.3019.2219.3018.421,641
Jun 11, 202419.2419.4819.1519.1818.318,207
Jun 10, 202419.4019.4019.2019.3518.4710,626
Jun 7, 202419.4019.4419.3019.4418.5514,294
Jun 6, 202419.1919.6919.1419.4018.5240,968
Jun 5, 202419.1319.2919.0019.2718.3945,354
Jun 4, 202418.8019.0518.8018.9818.1210,261
Jun 3, 202418.9719.0018.7618.8017.9412,567
May 31, 2024 0.50 Dividend
May 31, 202419.1019.1718.9118.9518.098,246
May 30, 202419.4519.5419.3819.4318.0719,353
May 29, 202419.3919.4319.2419.4218.0611,653
May 28, 202419.4019.4719.2719.4018.045,110
May 24, 202419.3019.4019.1419.4018.046,037
May 23, 202419.3519.3519.1019.2017.854,816
May 22, 202419.4219.5018.8819.3217.9731,249
May 21, 202419.3919.4019.2219.4018.0413,946
May 20, 202419.5019.5019.3519.3818.024,658
May 17, 202419.4119.5019.3019.3017.956,776
May 16, 202419.4019.4019.3619.4018.043,551
May 15, 202419.4119.4919.3519.4018.049,090
May 14, 202419.2319.3819.1819.2917.944,879
May 13, 202419.2519.2819.2019.2817.935,295
May 10, 202419.2319.2319.1419.1417.801,554
May 9, 202419.1519.2719.1119.1117.774,551
May 8, 202419.2519.3419.0519.1017.768,649
May 7, 202419.0519.2819.0319.2017.8517,974
May 6, 202418.9219.1018.9019.0417.7116,535
May 3, 202418.8919.0918.8418.9517.6222,503
May 2, 202418.7618.9718.7318.7717.4536,471
May 1, 202418.7618.8018.6718.7917.4714,032
Apr 30, 202418.6718.7118.6618.7117.401,628
Apr 29, 202418.7918.8018.7418.7417.435,200
Apr 26, 202418.6918.8018.6918.7717.465,707
Apr 25, 202418.7518.7818.7018.7017.397,039
Apr 24, 202418.9018.9418.8318.8317.512,364
Apr 23, 202418.9419.0218.9019.0017.678,363
Apr 22, 202418.7719.0718.7519.0617.724,644
Apr 19, 202418.8818.9618.6818.8717.553,724
Apr 18, 202418.6818.9818.5318.7017.3912,344
Apr 17, 202418.6118.6918.5718.5717.262,493
Apr 16, 202418.7518.8818.6018.6017.304,827
Apr 15, 202418.9918.9918.6318.6917.387,553
Apr 12, 202418.8218.9018.7418.8017.483,970
Apr 11, 202418.9019.0818.6018.8517.5317,388
Apr 10, 202419.0519.1018.6018.7517.4416,052
Apr 9, 202419.1019.1519.0919.1217.784,448
Apr 8, 202419.1019.1419.0519.0817.742,702
Apr 5, 202419.0819.1519.0219.1017.763,320
Apr 4, 202419.1519.1719.0019.0017.6713,573
Apr 3, 202419.0019.1819.0019.1517.817,039
Apr 2, 202419.0019.1219.0019.0217.698,421
Apr 1, 202419.1819.1819.1219.1217.784,177
Mar 28, 202419.1819.1819.1619.1817.845,838
Mar 27, 202419.1019.1519.1019.1517.812,427
Mar 26, 202419.1019.1519.1019.1217.784,907
Mar 25, 202419.0419.1519.0419.1517.813,180
Mar 22, 202419.0619.1419.0519.1117.786,526
Mar 21, 202419.1019.1819.0319.1817.849,750
Mar 20, 202418.8819.0518.8219.0517.7110,771
Mar 19, 202418.9019.0218.9018.9917.668,649
Mar 18, 202419.0119.0218.9018.9017.585,910
Mar 15, 202419.0419.0418.8818.9417.612,369
Mar 14, 202419.0019.0518.7019.0517.7117,510
Mar 13, 202418.9419.0118.8218.9817.642,035
Mar 12, 202418.8519.0218.8019.0217.695,922
Mar 11, 202418.9018.9018.7018.7917.475,893
Mar 8, 202418.7118.9918.7118.8517.537,649
Mar 7, 202418.9018.9518.7818.8217.505,486
Mar 6, 202419.1519.1818.5418.5417.2440,446
Mar 5, 202419.0619.1519.0119.0717.738,003
Mar 4, 202419.1319.1418.9519.1017.766,219
Mar 1, 202419.0319.1819.0019.1317.7913,693
Feb 29, 202419.1319.2019.0119.1817.845,964
Feb 28, 2024 0.50 Dividend
Feb 28, 202419.0019.2018.9318.9317.6011,410
Feb 27, 202419.3919.5819.3019.3017.4821,146
Feb 26, 202419.5219.6219.3519.4617.6317,344
Feb 23, 202419.3419.5519.3119.4817.6512,107
Feb 22, 202419.2019.3919.2019.3417.5211,881
Feb 21, 202419.2119.2119.0619.1717.364,110
Feb 20, 202419.1819.3018.9119.2317.4215,243
Feb 16, 202419.1119.1819.0219.0517.263,965
Feb 15, 202418.9019.3818.9019.1117.312,377
Feb 14, 202418.8218.9818.8018.9117.136,143
Feb 13, 202418.9819.0518.8218.9517.176,867
Feb 12, 202419.1219.1519.0119.0817.285,761
Feb 9, 202418.9819.1618.9819.1217.326,832
Feb 8, 202419.1419.1719.0119.1717.365,667
Feb 7, 202419.0819.1518.9519.1517.356,031
Feb 6, 202419.1019.1619.0519.0517.254,879
Feb 5, 202419.0919.1919.0319.0317.242,161
Feb 2, 202419.0019.2519.0019.2017.396,774
Feb 1, 202419.1219.1218.9518.9517.17763
Jan 31, 202419.1219.2919.0419.0417.257,980
Jan 30, 202419.0819.3018.8019.1017.309,396
Jan 29, 202418.8419.1018.8119.1017.306,216
Jan 26, 202419.1919.2318.9719.0017.2117,661
Jan 25, 202419.1619.2819.1219.1817.376,622
Jan 24, 202419.1519.3919.0119.1717.3623,139
Jan 23, 202419.0019.1318.8519.1017.3011,972
Jan 22, 202419.0019.1518.9219.0317.244,320
Jan 19, 202419.0319.1718.8619.0117.228,816
Jan 18, 202419.2719.3918.7018.8617.0818,600
Jan 17, 202419.1019.3419.1019.3017.4817,945
Jan 16, 202419.0819.1818.9019.1017.304,102

Related Tickers

ABR-PF Arbor Realty Trust, Inc.
22.18
+0.36%
 
RITM-PB Rithm Capital Corp.
25.59
+0.16%
 
NYMTN New York Mortgage Trust, Inc.
22.14
+0.93%
 
TWO-PB Two Harbors Investment Corp.
23.44
+0.69%
 
IVR-PC Invesco Mortgage Capital Inc.
24.25
+0.04%
 
SUNS Sunrise Realty Trust, Inc.
14.07
+3.76%
 
IVR Invesco Mortgage Capital Inc.
7.91
+2.33%
 
RITM Rithm Capital Corp.
11.17
+1.64%
 
AGNC AGNC Investment Corp.
9.39
+1.62%