$16.62 +0.07 (%) AG Mortgage Investment Trust Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MITT historical data

Date Open High Low Close Volume
8/27/201516.6116.9016.4516.62329,239
8/26/201516.6816.7116.3416.55179,985
8/25/201516.6816.7316.4416.44164,739
8/24/201517.1817.1816.0216.51477,901
8/21/201517.4017.5817.2217.32194,929
8/20/201517.5317.7117.4117.51161,496
8/19/201517.7117.7617.5517.71110,978
8/18/201517.7217.7417.5517.6994,405
8/17/201517.6117.7717.4617.77131,831
8/14/201517.5217.7117.5217.7173,428
8/13/201517.5717.6617.4217.57108,902
8/12/201517.4317.6217.3717.5996,615
8/11/201517.2317.5917.2317.50133,826
8/10/201517.2217.3217.2017.30207,523
8/7/201517.4317.4617.1417.16273,633
8/6/201517.6717.9417.2217.50255,776
8/5/201517.8717.9317.6817.75277,213
8/4/201518.1218.1217.8617.87151,248
8/3/201518.2018.3117.9918.10134,910
7/31/201518.0818.3018.0618.20224,320
7/30/201518.1318.2117.9517.99162,223
7/29/201517.9418.2617.7918.18212,201
7/28/201517.8518.0317.8117.9184,765
7/27/201517.8317.9717.8117.85131,517
7/24/201517.9718.0517.8017.81182,274
7/23/201518.2018.2517.9217.93241,869
7/22/201518.2218.3318.1918.2383,298
7/21/201518.1818.3018.1418.22141,747
7/20/201518.3518.3518.1618.20164,735
7/17/201518.4418.4418.2818.36197,288
7/16/201518.2318.4518.2018.45300,167
7/15/201518.1418.2518.0418.24226,754
7/14/201518.1618.2518.0718.16222,551
7/13/201518.0618.1417.9618.13171,178
7/10/201517.9418.1417.8918.05159,397
7/9/201518.2418.2417.9217.92165,390
7/8/201518.2218.3418.0718.18178,985
7/7/201517.9318.2317.8218.17349,821
7/6/201517.4217.6817.3917.65173,008
7/2/201517.5317.6117.4517.45146,506
7/1/201517.3217.5217.1217.45268,499
6/30/201517.3017.4117.2017.28336,482
6/29/201517.4217.6017.2117.24275,057
6/26/201517.9617.9617.3517.45601,813
6/25/201518.0118.0417.9618.00315,950
6/24/201518.1118.1418.0018.00191,924
6/23/201518.1518.1918.0518.13311,815
6/22/201518.1618.2918.1318.18203,984
6/19/201518.0518.2818.0318.15382,634
6/18/201517.9718.1817.9318.08448,578
6/17/201518.5918.7518.4518.68350,418
6/16/201518.3418.5318.2718.50289,850
6/15/201518.5818.6018.2918.29424,333
6/12/201518.5918.6818.5318.59193,745
6/11/201518.4018.6018.3218.59125,273
6/10/201518.1818.3918.1118.31225,628
6/9/201518.2118.3118.0218.19151,491
6/8/201518.3518.4018.2618.31177,671
6/5/201518.5518.6318.3418.41222,612
6/4/201518.6718.7318.6018.66112,706
6/3/201518.9819.0018.6618.68223,953
6/2/201519.0319.1418.9719.00131,901
6/1/201518.9119.1318.9019.10174,057
5/29/201518.9418.9918.8318.84148,431
5/28/201519.0019.0318.8418.9286,091
5/27/201518.8518.9718.7718.97121,161
5/26/201518.8718.9218.7018.80156,856
5/22/201518.9818.9918.8718.92115,064
5/21/201519.0419.0918.9418.98121,094
5/20/201518.9619.0718.9319.03167,860
5/19/201518.8619.0418.7818.94152,424
5/18/201518.9018.9018.7418.88199,522
5/15/201518.8118.9118.6918.91128,627
5/14/201518.5518.9118.5518.78205,597
5/13/201518.4518.6418.4518.55237,919
5/12/201518.3818.6118.3018.47301,735
5/11/201518.6918.7518.5918.60156,807
5/8/201518.5318.7318.5018.59270,170
5/7/201519.1919.1918.3818.49558,965
5/6/201519.2319.2718.9519.09225,107
5/5/201519.4019.4819.1319.22207,718
5/4/201519.2819.4819.2819.35135,855
5/1/201519.2519.3019.1619.28128,372
4/30/201519.3119.3119.1119.22220,631
4/29/201519.4219.4319.2419.27196,834
4/28/201519.4419.5219.3119.50142,445
4/27/201519.6019.6019.4119.47146,045
4/24/201519.3819.5119.3819.49103,297
4/23/201519.3519.4219.3419.36106,984
4/22/201519.4219.5119.3719.43176,103
4/21/201519.6119.6119.4019.40152,031
4/20/201519.3419.5219.3419.52160,977
4/17/201519.3119.3819.2719.33126,185
4/16/201519.3719.3819.2019.34120,013
4/15/201519.2419.3719.1719.33236,268
4/14/201519.1019.2119.0519.21180,300
4/13/201519.0119.1018.9619.04137,921
4/10/201518.9519.1018.9319.00142,525
4/9/201518.9818.9818.8118.85126,758
4/8/201518.9719.0118.9018.98136,170
  • Showing 1-100 of 1,047 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!