S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MITT-B AG Mortgage Investment Trust Inc

19.41

0.12 (0.62%)

Last Updated: 14:39:12

Delayed by 15 minutes

MITT-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	19.29	0.01	0.05%	19.24	19.38	19.18	4,879
May 13 2024	19.28	0.14	0.73%	19.22	19.28	19.20	5,295
May 10 2024	19.14	0.03	0.16%	19.23	19.23	19.14	1,554
May 09 2024	19.11	0.01	0.05%	19.15	19.27	19.11	4,551
May 08 2024	19.10	-0.10	-0.52%	19.25	19.34	19.05	8,649
May 07 2024	19.20	0.16	0.84%	19.05	19.28	19.03	17,974
May 06 2024	19.04	0.09	0.49%	18.92	19.10	18.90	16,535
May 03 2024	18.95	0.18	0.95%	18.89	19.09	18.84	22,503
May 02 2024	18.77	-0.02	-0.11%	18.80	18.97	18.73	36,471
May 01 2024	18.79	0.08	0.43%	18.76	18.80	18.67	14,032
Apr 30 2024	18.71	-0.04	-0.19%	18.76	18.76	18.66	1,628
Apr 29 2024	18.74	-0.03	-0.15%	18.79	18.80	18.74	5,200
Apr 26 2024	18.77	0.07	0.38%	18.70	18.80	18.69	5,707
Apr 25 2024	18.70	-0.14	-0.72%	18.80	18.80	18.70	7,039
Apr 24 2024	18.84	-0.17	-0.87%	18.90	18.94	18.84	2,364
Apr 23 2024	19.00	-0.06	-0.31%	18.94	19.02	18.90	8,363
Apr 22 2024	19.06	0.19	1.01%	18.77	19.07	18.75	4,644
Apr 19 2024	18.87	0.17	0.91%	18.88	18.96	18.68	3,724
Apr 18 2024	18.70	0.13	0.73%	18.68	18.98	18.53	12,344
Apr 17 2024	18.57	-0.04	-0.19%	18.61	18.69	18.57	2,493
Apr 16 2024	18.60	-0.09	-0.49%	18.71	18.88	18.60	4,727
Apr 15 2024	18.69	-0.11	-0.58%	18.99	18.99	18.63	7,553
Apr 12 2024	18.80	-0.05	-0.27%	18.82	18.90	18.74	3,970
Apr 11 2024	18.85	0.10	0.53%	18.90	19.08	18.60	17,388
Apr 10 2024	18.75	-0.37	-1.91%	19.10	19.10	18.60	15,952
Apr 09 2024	19.12	0.04	0.18%	19.10	19.15	19.09	4,448
Apr 08 2024	19.08	-0.02	-0.10%	19.15	19.15	19.05	2,702
Apr 05 2024	19.10	0.10	0.53%	19.00	19.15	19.00	3,220
Apr 04 2024	19.00	-0.15	-0.78%	19.15	19.18	19.00	13,573
Apr 03 2024	19.15	0.13	0.68%	19.00	19.18	19.00	6,939
Apr 02 2024	19.02	-0.10	-0.52%	19.12	19.12	19.02	5,803
Apr 01 2024	19.12	-0.06	-0.31%	19.20	19.20	19.12	4,177
Mar 28 2024	19.18	0.03	0.16%	19.18	19.18	19.16	5,838
Mar 27 2024	19.15	0.03	0.16%	19.15	19.15	19.10	2,427
Mar 26 2024	19.12	-0.03	-0.15%	19.10	19.15	19.10	4,907
Mar 25 2024	19.15	0.03	0.18%	19.04	19.15	19.04	3,180
Mar 22 2024	19.12	-0.06	-0.34%	19.18	19.18	19.05	6,526
Mar 21 2024	19.18	0.13	0.68%	19.10	19.18	19.03	9,750
Mar 20 2024	19.05	0.06	0.32%	18.88	19.05	18.82	10,771
Mar 19 2024	18.99	0.09	0.48%	18.90	19.02	18.90	8,649
Mar 18 2024	18.90	-0.04	-0.21%	19.01	19.02	18.90	5,910
Mar 15 2024	18.94	-0.11	-0.58%	19.04	19.04	18.88	2,369
Mar 14 2024	19.05	0.07	0.39%	18.98	19.05	18.70	17,510
Mar 13 2024	18.98	-0.05	-0.24%	19.02	19.02	18.82	2,035
Mar 12 2024	19.02	0.23	1.23%	18.85	19.02	18.80	5,922
Mar 11 2024	18.79	-0.06	-0.32%	18.90	18.90	18.70	5,893
Mar 08 2024	18.85	0.03	0.16%	18.71	18.99	18.71	7,649
Mar 07 2024	18.82	0.28	1.51%	18.76	18.95	18.76	5,486
Mar 06 2024	18.54	-0.53	-2.78%	19.15	19.18	18.54	40,446
Mar 05 2024	19.07	-0.03	-0.16%	19.06	19.15	19.01	8,003
Mar 04 2024	19.10	-0.03	-0.16%	19.18	19.18	18.95	6,219
Mar 01 2024	19.13	-0.05	-0.26%	19.03	19.18	19.00	13,693
Feb 29 2024	19.18	0.25	1.32%	19.13	19.20	19.01	5,964
Feb 28 2024	18.93	-0.37	-1.92%	19.00	19.20	18.93	11,410
Feb 27 2024	19.30	-0.16	-0.82%	19.39	19.58	19.30	21,135
Feb 26 2024	19.46	-0.02	-0.10%	19.50	19.62	19.35	17,344
Feb 23 2024	19.48	0.14	0.72%	19.34	19.55	19.31	12,107
Feb 22 2024	19.34	0.17	0.89%	19.20	19.39	19.20	11,881
Feb 21 2024	19.17	-0.06	-0.31%	19.21	19.21	19.06	4,110
Feb 20 2024	19.23	0.18	0.94%	19.18	19.30	18.91	15,243
Feb 16 2024	19.05	-0.06	-0.31%	19.12	19.18	19.02	3,965
Feb 15 2024	19.11	0.20	1.06%	18.90	19.38	18.90	2,377

AG Mortgage Investment

FMSA HOLDINGS INC

Ubs Etf Ftse 100

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