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

21.74

-0.01 (-0.05%)

Jan 07 2025 - Closed

Delayed by 15 minutes

MITT-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	21.74	-0.01	-0.05%	21.71	21.90	21.50	4,348
Jan 06 2025	21.75	0.00	0.00%	22.49	22.49	21.70	13,480
Jan 03 2025	21.75	0.19	0.88%	21.57	21.84	21.55	3,444
Jan 02 2025	21.56	-0.03	-0.14%	21.73	21.87	21.56	4,072
Dec 31 2024	21.59	-0.09	-0.43%	21.68	21.70	21.55	5,329
Dec 30 2024	21.68	0.05	0.24%	21.84	21.84	21.60	4,518
Dec 27 2024	21.63	-0.12	-0.57%	21.75	21.84	21.61	4,213
Dec 26 2024	21.75	-0.02	-0.07%	21.77	21.80	21.60	5,852
Dec 24 2024	21.77	0.13	0.60%	21.85	21.86	21.62	6,253
Dec 23 2024	21.64	-0.16	-0.73%	21.71	21.86	21.64	5,949
Dec 20 2024	21.80	0.12	0.55%	22.88	22.88	21.60	8,388
Dec 19 2024	21.68	-0.17	-0.78%	21.95	21.95	21.58	10,180
Dec 18 2024	21.85	0.11	0.51%	21.86	21.95	21.78	5,713
Dec 17 2024	21.74	-0.11	-0.50%	21.95	21.95	21.73	9,691
Dec 16 2024	21.85	0.05	0.23%	22.09	22.09	21.83	8,150
Dec 13 2024	21.80	-0.20	-0.91%	22.10	22.10	21.80	2,890
Dec 12 2024	22.00	-0.03	-0.11%	22.14	22.15	22.00	2,116
Dec 11 2024	22.03	0.02	0.11%	22.00	22.15	21.62	2,127
Dec 10 2024	22.00	-0.08	-0.36%	22.27	22.27	21.72	5,412
Dec 09 2024	22.08	0.10	0.48%	21.91	22.20	21.91	8,433
Dec 06 2024	21.98	0.01	0.02%	21.75	22.24	21.55	4,618
Dec 05 2024	21.97	0.17	0.78%	21.56	21.97	21.56	926
Dec 04 2024	21.80	0.00	0.00%	22.04	22.08	21.77	2,025
Dec 03 2024	21.80	-0.16	-0.73%	21.95	22.01	21.80	3,186
Dec 02 2024	21.96	0.20	0.92%	21.78	22.14	21.78	5,262
Nov 29 2024	21.76	-0.69	-3.07%	22.10	22.20	21.76	5,646
Nov 27 2024	22.45	0.06	0.27%	22.41	22.48	22.25	8,536
Nov 26 2024	22.39	0.04	0.16%	22.25	22.39	22.25	8,758
Nov 25 2024	22.35	0.15	0.70%	22.30	22.47	22.27	16,500
Nov 22 2024	22.20	-0.18	-0.80%	22.33	22.33	22.20	4,376
Nov 21 2024	22.38	0.06	0.27%	22.43	22.46	22.18	12,353
Nov 20 2024	22.32	0.14	0.63%	22.15	22.36	22.15	4,049
Nov 19 2024	22.18	0.01	0.05%	22.11	22.25	22.11	3,007
Nov 18 2024	22.17	-0.22	-0.98%	22.30	22.45	22.11	15,733
Nov 15 2024	22.39	-0.08	-0.34%	22.50	22.50	22.30	6,537
Nov 14 2024	22.47	0.18	0.83%	22.35	22.50	22.30	9,403
Nov 13 2024	22.28	-0.01	-0.03%	22.32	22.36	22.22	10,575
Nov 12 2024	22.29	0.00	-0.01%	22.30	22.35	22.12	10,728
Nov 11 2024	22.29	-0.12	-0.54%	22.56	22.56	22.29	9,056
Nov 08 2024	22.41	0.06	0.27%	22.57	22.57	22.41	2,568
Nov 07 2024	22.35	0.14	0.63%	22.21	22.37	22.21	4,828
Nov 06 2024	22.21	-0.37	-1.64%	22.30	22.53	22.19	24,132
Nov 05 2024	22.58	-0.04	-0.18%	22.02	22.90	22.02	8,130
Nov 04 2024	22.62	0.36	1.64%	22.50	22.62	22.02	95,665
Nov 01 2024	22.26	-0.24	-1.08%	22.96	22.96	22.20	6,307
Oct 31 2024	22.50	0.01	0.04%	22.41	23.07	22.41	39,128
Oct 30 2024	22.49	0.01	0.04%	22.45	22.52	22.28	102,128
Oct 29 2024	22.48	0.10	0.45%	22.37	22.48	22.03	8,993
Oct 28 2024	22.38	-0.24	-1.06%	22.65	22.75	22.35	45,940
Oct 25 2024	22.62	-0.40	-1.74%	22.89	22.97	22.42	21,362
Oct 24 2024	23.02	0.23	1.01%	22.90	23.02	22.62	89,754
Oct 23 2024	22.79	-0.29	-1.26%	22.98	23.07	22.62	13,597
Oct 22 2024	23.08	0.04	0.17%	23.11	23.21	22.73	31,092
Oct 21 2024	23.04	-0.72	-3.03%	23.75	23.80	22.50	47,719
Oct 18 2024	23.76	0.16	0.68%	23.72	23.82	23.44	40,814
Oct 17 2024	23.60	0.21	0.90%	23.49	23.66	23.32	28,327
Oct 16 2024	23.39	0.35	1.52%	23.05	23.40	23.05	27,749
Oct 15 2024	23.04	0.02	0.09%	23.00	23.10	22.78	15,332
Oct 14 2024	23.02	0.22	0.96%	22.79	23.02	22.78	20,481
Oct 11 2024	22.80	0.40	1.79%	22.30	22.90	22.30	23,330
Oct 10 2024	22.40	-0.20	-0.88%	22.50	22.57	22.32	8,912

AG Mortgage Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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