S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
AG Mortgage Investment Trust Inc (MITT-A)
AG Mortgage Investment Trust Inc (MITT-A) Historical

MITT-A AG Mortgage Investment Trust Inc

19.96

0.16 (0.81%)

May 20 2024 - Closed

Delayed by 15 minutes

MITT-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	19.96	0.16	0.81%	19.91	20.67	19.91	4,232
May 17 2024	19.80	-0.35	-1.74%	20.50	20.50	19.80	3,335
May 16 2024	20.15	0.00	0.00%	20.90	20.90	20.15	108
May 15 2024	20.15	0.01	0.06%	20.15	20.15	20.15	511
May 14 2024	20.14	0.09	0.44%	20.05	20.14	20.00	1,433
May 13 2024	20.05	0.10	0.50%	19.95	20.05	19.91	2,980
May 10 2024	19.95	0.02	0.10%	19.95	19.95	19.81	3,993
May 09 2024	19.93	-0.02	-0.10%	19.87	19.95	19.87	3,971
May 08 2024	19.95	0.00	0.00%	19.90	19.95	19.90	1,268
May 07 2024	19.95	0.02	0.10%	19.92	19.95	19.92	443
May 06 2024	19.93	0.06	0.30%	19.95	19.95	19.93	678
May 03 2024	19.87	0.14	0.72%	19.74	19.90	19.44	4,124
May 02 2024	19.73	0.13	0.66%	19.74	19.74	19.65	9,287
May 01 2024	19.60	0.06	0.31%	19.56	19.65	19.50	821
Apr 30 2024	19.54	-0.13	-0.66%	19.67	19.67	19.54	525
Apr 29 2024	19.67	-0.07	-0.35%	19.72	19.72	19.56	552
Apr 26 2024	19.74	0.00	0.00%	19.59	19.74	19.59	249
Apr 25 2024	19.74	0.00	0.00%	19.74	19.74	19.74	48
Apr 24 2024	19.74	0.02	0.10%	19.74	19.74	19.53	246
Apr 23 2024	19.72	0.01	0.03%	19.69	19.72	19.52	1,368
Apr 22 2024	19.71	0.07	0.37%	19.52	19.71	19.52	999
Apr 19 2024	19.64	0.01	0.06%	19.55	19.64	19.54	561
Apr 18 2024	19.63	0.13	0.66%	19.63	19.63	19.63	152
Apr 17 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0
Apr 16 2024	19.50	-0.08	-0.39%	19.52	19.65	19.50	1,389
Apr 15 2024	19.58	-0.07	-0.37%	19.65	19.65	19.51	3,215
Apr 12 2024	19.65	0.02	0.12%	19.73	19.73	19.65	704
Apr 11 2024	19.63	-0.11	-0.58%	19.78	19.78	19.62	988
Apr 10 2024	19.74	-0.04	-0.20%	19.70	19.78	19.60	1,650
Apr 09 2024	19.78	0.00	0.00%	19.65	19.78	19.65	3,096
Apr 08 2024	19.78	0.13	0.66%	19.77	19.78	19.65	3,621
Apr 05 2024	19.65	0.02	0.10%	19.61	19.78	19.61	1,503
Apr 04 2024	19.63	-0.14	-0.71%	19.77	19.78	19.51	2,154
Apr 03 2024	19.77	0.17	0.87%	19.61	19.77	19.61	715
Apr 02 2024	19.60	-0.17	-0.86%	19.75	19.75	19.60	275
Apr 01 2024	19.77	0.10	0.51%	19.70	19.77	19.53	472
Mar 28 2024	19.67	0.03	0.14%	19.55	19.67	19.55	554
Mar 27 2024	19.64	-0.11	-0.54%	19.78	19.78	19.51	4,591
Mar 26 2024	19.75	-0.05	-0.25%	19.72	19.83	19.64	1,504
Mar 25 2024	19.80	0.00	0.00%	19.55	19.80	19.55	7,707
Mar 22 2024	19.80	-0.02	-0.10%	19.78	19.80	19.78	2,021
Mar 21 2024	19.82	0.03	0.15%	19.79	19.85	19.79	1,361
Mar 20 2024	19.79	-0.03	-0.15%	19.55	19.79	19.55	896
Mar 19 2024	19.82	0.11	0.56%	19.55	20.00	19.55	1,975
Mar 18 2024	19.71	0.12	0.61%	19.67	20.09	19.57	5,148
Mar 15 2024	19.59	0.20	1.03%	19.60	19.60	19.38	2,181
Mar 14 2024	19.39	-0.13	-0.67%	19.55	19.55	19.39	2,426
Mar 13 2024	19.52	0.07	0.36%	19.45	19.52	19.30	4,043
Mar 12 2024	19.45	-0.09	-0.46%	19.60	19.60	19.43	1,104
Mar 11 2024	19.54	-0.01	-0.05%	19.42	19.54	19.20	1,165
Mar 08 2024	19.55	0.25	1.29%	19.46	19.58	19.41	6,431
Mar 07 2024	19.30	-0.30	-1.53%	19.60	19.60	19.28	3,902
Mar 06 2024	19.60	-0.03	-0.15%	19.68	19.68	19.09	10,546
Mar 05 2024	19.63	0.02	0.10%	19.51	19.80	19.51	5,388
Mar 04 2024	19.61	0.11	0.56%	19.51	19.68	19.50	4,400
Mar 01 2024	19.50	-0.07	-0.38%	19.60	19.70	19.50	4,826
Feb 29 2024	19.58	-0.11	-0.58%	19.55	19.70	19.50	2,953
Feb 28 2024	19.69	-0.21	-1.06%	19.69	19.69	19.49	5,006
Feb 27 2024	19.90	-0.04	-0.20%	19.84	19.94	19.84	6,796
Feb 26 2024	19.94	0.01	0.05%	19.87	19.94	19.74	2,890
Feb 23 2024	19.93	0.17	0.86%	19.65	19.94	19.65	16,384
Feb 22 2024	19.76	0.17	0.87%	19.59	19.77	19.59	8,696
Feb 21 2024	19.59	-0.18	-0.91%	19.65	19.78	19.59	4,513

AG Mortgage Investment

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions