NYSE - Delayed Quote USD

AG Mortgage Investment Trust, Inc. (MITT)

6.90
+0.07
+(1.02%)
At close: May 12 at 4:00:02 PM EDT
6.98
+0.08
+(1.16%)
After hours: May 12 at 7:45:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20256.957.006.886.906.90162,414
May 9, 20256.936.936.776.836.83156,300
May 8, 20256.806.926.806.906.90177,100
May 7, 20256.586.826.526.776.77241,600
May 6, 20256.456.676.336.456.45248,700
May 5, 20256.636.696.576.636.63155,800
May 2, 20256.596.676.536.656.65186,500
May 1, 20256.576.636.486.536.53199,800
Apr 30, 20256.496.566.376.536.53216,800
Apr 29, 20256.436.596.376.566.56259,800
Apr 28, 20256.336.506.316.446.44191,700
Apr 25, 20256.236.326.126.316.31323,500
Apr 24, 20256.336.386.236.266.26304,100
Apr 23, 20256.516.616.296.346.34347,400
Apr 22, 20256.196.416.196.416.41169,300
Apr 21, 20256.246.246.036.106.10172,400
Apr 17, 20256.126.306.126.286.28227,500
Apr 16, 20256.126.186.096.136.13286,900
Apr 15, 20256.046.246.046.136.13243,100
Apr 14, 20255.916.085.836.026.02305,100
Apr 11, 20255.855.905.635.805.80315,300
Apr 10, 20256.326.345.765.905.90375,400
Apr 9, 20256.026.445.726.396.39739,000
Apr 8, 20256.466.506.036.096.09364,800
Apr 7, 20256.356.696.166.256.25520,100
Apr 4, 20256.946.956.596.706.70335,000
Apr 3, 20257.027.116.987.047.04195,500
Apr 2, 20257.247.267.137.197.19192,300
Apr 1, 20257.297.407.257.307.30124,100
Mar 31, 2025 0.2 Dividend
Mar 31, 20257.287.357.217.307.30231,100
Mar 28, 20257.657.657.427.497.29274,400
Mar 27, 20257.607.687.577.647.44142,100
Mar 26, 20257.707.707.517.607.40241,600
Mar 25, 20257.707.787.607.657.45181,900
Mar 24, 20257.777.877.697.737.52226,600
Mar 21, 20257.827.877.667.677.47365,400
Mar 20, 20257.777.917.777.857.64269,100
Mar 19, 20257.787.827.727.797.58279,400
Mar 18, 20257.597.777.577.747.53426,200
Mar 17, 20257.457.537.447.517.31246,300
Mar 14, 20257.377.477.377.477.2799,400
Mar 13, 20257.347.497.317.337.13155,600
Mar 12, 20257.397.447.247.347.14156,200
Mar 11, 20257.457.457.237.367.16260,300
Mar 10, 20257.497.667.397.437.23405,000
Mar 7, 20257.467.567.377.497.29195,600
Mar 6, 20257.537.577.427.467.26183,800
Mar 5, 20257.507.637.477.557.35238,500
Mar 4, 20257.597.687.477.507.30261,300
Mar 3, 20257.567.897.527.697.48432,500
Feb 28, 20257.497.587.417.577.37219,400
Feb 27, 20257.437.507.407.497.29175,600
Feb 26, 20257.417.507.397.437.23140,700
Feb 25, 20257.357.467.307.427.22161,300
Feb 24, 20257.437.457.247.357.15222,800
Feb 21, 20257.377.497.357.427.22192,200
Feb 20, 20257.287.357.257.337.13116,500
Feb 19, 20257.307.347.237.287.09137,200
Feb 18, 20257.237.367.237.367.16215,500
Feb 14, 20257.127.237.067.227.03144,600
Feb 13, 20257.067.147.027.146.95162,300
Feb 12, 20257.007.046.957.026.83196,100
Feb 11, 20257.007.067.007.046.85117,200
Feb 10, 20256.987.056.907.046.85194,800
Feb 7, 20257.007.006.916.986.79149,200
Feb 6, 20256.987.016.927.006.81157,600
Feb 5, 20256.946.966.906.946.75142,900
Feb 4, 20256.836.926.766.896.71154,300
Feb 3, 20256.756.866.746.866.68282,800
Jan 31, 20256.786.926.786.876.69269,400
Jan 30, 20256.656.806.656.766.58272,400
Jan 29, 20256.616.686.556.596.41157,300
Jan 28, 20256.606.676.596.596.41197,500
Jan 27, 20256.466.616.466.616.43263,100
Jan 24, 20256.556.576.456.506.33248,400
Jan 23, 20256.446.546.446.546.37212,300
Jan 22, 20256.596.596.436.436.26186,800
Jan 21, 20256.596.616.556.586.40164,100
Jan 17, 20256.606.626.506.536.36212,200
Jan 16, 20256.466.566.466.536.36200,800
Jan 15, 20256.446.496.396.476.30283,700
Jan 14, 20256.256.336.246.306.13200,100
Jan 13, 20256.146.216.026.216.04287,100
Jan 10, 20256.416.426.156.166.00420,300
Jan 8, 20256.486.566.416.496.32258,500
Jan 7, 20256.706.706.476.496.32328,500
Jan 6, 20256.856.856.636.656.47286,200
Jan 3, 20256.746.846.746.816.63439,700
Jan 2, 20256.706.806.656.696.51429,400
Dec 31, 2024 0.19 Dividend
Dec 31, 20246.676.776.636.656.47508,300
Dec 30, 20246.976.976.776.846.47417,300
Dec 27, 20247.067.096.966.976.60290,200
Dec 26, 20247.127.157.067.096.71155,600
Dec 24, 20247.147.177.097.156.7787,000
Dec 23, 20247.037.217.027.126.74381,500
Dec 20, 20247.007.277.007.026.641,527,400
Dec 19, 20247.027.197.027.096.71484,200
Dec 18, 20247.187.316.936.956.58335,900
Dec 17, 20247.187.277.137.136.75208,300
Dec 16, 20247.137.257.117.236.84178,300
Dec 13, 20247.257.327.057.126.74365,800
Dec 12, 20247.027.307.027.256.86358,100
Dec 11, 20247.007.086.947.056.67276,800
Dec 10, 20246.947.006.916.956.58194,200
Dec 9, 20246.977.006.946.986.60186,900
Dec 6, 20246.916.996.896.916.54149,200
Dec 5, 20246.896.946.856.866.49160,000
Dec 4, 20246.826.946.806.906.53232,700
Dec 3, 20246.856.896.766.786.42121,000
Dec 2, 20246.816.896.786.836.46176,000
Nov 29, 20246.806.886.806.836.4688,000
Nov 27, 20246.726.836.726.816.44155,700
Nov 26, 20246.706.726.616.726.36303,000
Nov 25, 20246.756.856.706.706.34207,400
Nov 22, 20246.706.736.676.726.36225,800
Nov 21, 20246.686.746.616.666.30378,600
Nov 20, 20246.756.766.596.656.29163,400
Nov 19, 20246.696.766.676.756.39140,200
Nov 18, 20246.766.766.676.746.38147,400
Nov 15, 20246.816.816.726.776.41109,800
Nov 14, 20246.886.896.776.786.42163,300
Nov 13, 20246.876.936.826.856.48169,400
Nov 12, 20247.017.036.796.856.48167,800
Nov 11, 20247.107.167.017.046.66213,500
Nov 8, 20246.987.116.937.116.73219,900
Nov 7, 20246.877.046.866.966.59282,000
Nov 6, 20246.987.106.746.846.47422,000
Nov 5, 20247.267.296.716.926.55535,700
Nov 4, 20247.187.257.137.136.75179,500
Nov 1, 20247.367.367.167.196.80153,900
Oct 31, 20247.417.427.287.296.90136,500
Oct 30, 20247.267.437.227.396.99167,200
Oct 29, 20247.227.267.127.246.85146,700
Oct 28, 20247.337.337.187.226.83114,100
Oct 25, 20247.447.457.267.266.87107,200
Oct 24, 20247.447.507.357.376.9798,700
Oct 23, 20247.427.507.387.417.01176,200
Oct 22, 20247.457.497.417.437.03133,200
Oct 21, 20247.577.577.437.447.04179,600
Oct 18, 20247.587.647.567.567.15140,700
Oct 17, 20247.657.657.547.547.13106,500
Oct 16, 20247.487.637.457.627.21126,400
Oct 15, 20247.377.467.367.417.01136,900
Oct 14, 20247.297.357.237.346.9593,600
Oct 11, 20247.267.297.227.276.8867,800
Oct 10, 20247.237.277.227.226.8393,100
Oct 9, 20247.257.367.237.286.8989,000
Oct 8, 20247.297.297.217.236.84129,200
Oct 7, 20247.187.257.177.246.85155,200
Oct 4, 20247.337.367.197.236.8497,100
Oct 3, 20247.297.317.257.256.86148,000
Oct 2, 20247.357.407.317.316.9270,100
Oct 1, 20247.517.557.367.376.97282,300
Sep 30, 2024 0.19 Dividend
Sep 30, 20247.617.647.517.517.11312,900
Sep 27, 20247.837.837.747.797.19103,700
Sep 26, 20247.867.867.757.757.15142,000
Sep 25, 20247.797.847.717.777.17186,500
Sep 24, 20247.697.777.667.757.15114,000
Sep 23, 20247.807.807.667.667.07168,400
Sep 20, 20247.847.927.787.787.18391,900
Sep 19, 20247.927.947.837.917.30154,300
Sep 18, 20247.907.957.747.797.19209,900
Sep 17, 20247.797.947.767.877.27214,000
Sep 16, 20247.617.787.607.787.18198,300
Sep 13, 20247.427.607.407.597.01376,600
Sep 12, 20247.387.427.367.386.81116,300
Sep 11, 20247.377.407.287.356.7997,500
Sep 10, 20247.447.457.337.406.83119,600
Sep 9, 20247.397.457.367.426.85195,200
Sep 6, 20247.407.417.297.376.80134,200
Sep 5, 20247.337.427.307.416.84172,400
Sep 4, 20247.357.387.217.286.72208,900
Sep 3, 20247.397.397.257.356.79160,700
Aug 30, 20247.437.447.317.446.87146,000
Aug 29, 20247.437.477.317.376.80163,600
Aug 28, 20247.307.407.307.386.81224,600
Aug 27, 20247.307.357.267.296.73116,200
Aug 26, 20247.347.377.267.326.76264,400
Aug 23, 20247.087.317.037.256.69298,900
Aug 22, 20247.007.066.966.996.45224,500
Aug 21, 20246.876.946.776.946.41258,500
Aug 20, 20246.866.866.776.796.27131,900
Aug 19, 20246.866.896.836.856.32120,200
Aug 16, 20246.796.906.796.866.33221,900
Aug 15, 20246.876.896.756.786.26162,800
Aug 14, 20246.776.776.686.746.22115,000
Aug 13, 20246.666.756.646.746.22128,900
Aug 12, 20246.806.816.596.606.09175,200
Aug 9, 20246.836.836.746.746.22210,500
Aug 8, 20246.756.886.676.826.30245,100
Aug 7, 20246.626.806.596.666.15281,700
Aug 6, 20246.556.706.416.576.07311,900
Aug 5, 20246.606.736.276.516.01683,000
Aug 2, 20247.337.336.866.906.37596,200
Aug 1, 20247.777.817.487.607.02238,100
Jul 31, 20247.867.867.687.727.13249,100
Jul 30, 20247.717.817.687.797.19186,300
Jul 29, 20247.777.797.617.627.03188,800
Jul 26, 20247.597.747.507.747.15290,900
Jul 25, 20247.417.547.377.396.82138,500
Jul 24, 20247.487.517.377.416.84243,000
Jul 23, 20247.547.597.507.516.93239,000
Jul 22, 20247.567.627.487.617.03294,000
Jul 19, 20247.517.557.497.516.93145,200
Jul 18, 20247.537.657.447.466.89174,600
Jul 17, 20247.527.637.507.576.99275,300
Jul 16, 20247.407.547.377.526.94229,500
Jul 15, 20247.307.407.217.376.80288,800
Jul 12, 20247.187.267.157.246.68278,700
Jul 11, 20246.957.196.927.156.60333,900
Jul 10, 20246.696.896.696.896.36204,500
Jul 9, 20246.666.716.656.676.16165,500
Jul 8, 20246.706.726.666.696.18179,000
Jul 5, 20246.626.706.626.686.17280,400
Jul 3, 20246.586.666.576.646.13154,500
Jul 2, 20246.526.596.486.556.05257,300
Jul 1, 20246.636.636.466.566.06418,500
Jun 28, 2024 0.19 Dividend
Jun 28, 20246.596.696.556.646.134,169,100
Jun 27, 20246.886.896.646.716.02434,900
Jun 26, 20246.726.816.656.796.09283,400
Jun 25, 20246.856.866.716.746.05306,100
Jun 24, 20246.936.976.786.846.14226,400
Jun 21, 20246.836.986.816.936.22509,000
Jun 20, 20246.846.876.776.836.13186,700
Jun 18, 20246.926.946.806.856.14147,900
Jun 17, 20246.846.946.826.916.20157,900
Jun 14, 20246.846.896.816.886.17164,500
Jun 13, 20246.776.836.766.786.08132,300
Jun 12, 20246.886.956.756.756.06191,000
Jun 11, 20246.686.716.656.696.00105,800
Jun 10, 20246.706.796.706.736.0485,900
Jun 7, 20246.826.866.746.806.10118,400
Jun 6, 20246.956.956.856.886.17141,100
Jun 5, 20246.856.956.816.956.23176,000
Jun 4, 20246.856.906.786.856.14168,900
Jun 3, 20246.936.946.806.886.17193,400
May 31, 20246.806.846.706.826.12148,800
May 30, 20246.746.796.686.796.09186,600
May 29, 20246.606.646.546.595.9198,500
May 28, 20246.706.776.646.675.98193,700
May 24, 20246.656.716.616.675.9897,300
May 23, 20246.866.866.626.655.97163,600
May 22, 20246.876.926.816.846.14123,600
May 21, 20246.896.926.856.896.18115,300
May 20, 20246.956.986.886.886.1770,300
May 17, 20246.996.996.906.976.25112,000
May 16, 20246.996.996.936.986.2651,400
May 15, 20246.896.976.856.976.25170,100
May 14, 20246.896.896.806.816.11112,000
May 13, 20246.816.886.736.836.13324,900

Related Tickers

TWO Two Harbors Investment Corp.
11.98
+1.87%
 
SUNS Sunrise Realty Trust, Inc.
10.75
+1.80%
 
NYMT New York Mortgage Trust, Inc.
6.74
+3.53%
 
GPMT Granite Point Mortgage Trust Inc.
2.2700
+6.57%
 
IVR Invesco Mortgage Capital Inc.
7.54
0.00%
 
MFA MFA Financial, Inc.
9.61
+1.48%
 
RWT Redwood Trust, Inc.
5.92
+1.54%
 
ARI Apollo Commercial Real Estate Finance, Inc.
9.80
+2.19%
 
PMT PennyMac Mortgage Investment Trust
12.87
+1.02%
 
LADR Ladder Capital Corp
10.67
+2.40%