AG Mortgage Investment Trust Inc (MITT-A)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 22.4 | 0.13 | 0.58 | 22.62 | 22.62 | 22.25 | 1047 |
| 1741732800 | 22.27 | -0.1 | -0.45 | 22.35 | 22.65 | 22.27 | 2072 |
| 1741646400 | 22.37 | -0.26 | -1.15 | 22.63 | 22.63 | 22.25 | 2038 |
| 1741390800 | 22.63 | -0.02 | -0.09 | 22.6 | 22.63 | 22.6 | 581 |
| 1741304400 | 22.6501 | -0.18 | -0.79 | 22.73 | 22.7676 | 22.65 | 468 |
| 1741218000 | 22.83 | 0 | 0.00 | 23.04 | 23.04 | 22.73 | 77 |
| 1741131600 | 22.83 | -0.09 | -0.39 | 22.82 | 22.91 | 22.73 | 1108 |
| 1741045200 | 22.92 | -0.44 | -1.88 | 23.35 | 23.35 | 22.92 | 1987 |
| 1740786000 | 23.36 | 0.02 | 0.09 | 23.36 | 23.412 | 23.36 | 3390 |
| 1740699600 | 23.34 | -0.04 | -0.17 | 23.39 | 23.42 | 23.34 | 338 |
| 1740613200 | 23.3804 | 0.1 | 0.43 | 23.36 | 23.57 | 23.2931 | 8157 |
| 1740526800 | 23.28 | 0.03 | 0.13 | 23.28 | 23.56 | 23.28 | 2315 |
| 1740440400 | 23.25 | 0.2 | 0.87 | 23.14 | 23.36 | 23.07 | 3111 |
| 1740181200 | 23.05 | 0.08 | 0.36 | 23.22 | 23.99 | 23.0101 | 4138 |
| 1740094800 | 22.9667 | 0.08 | 0.34 | 22.99 | 23.12 | 22.71 | 4555 |
| 1740008400 | 22.89 | 0.18 | 0.80 | 22.81 | 22.99 | 22.81 | 8026 |
| 1739922000 | 22.709 | 0.01 | 0.04 | 22.7 | 22.8 | 22.7 | 1107 |
| 1739576400 | 22.7 | 0.1 | 0.44 | 22.6 | 22.99 | 22.6 | 1104 |
| 1739490000 | 22.6 | 0.19 | 0.85 | 22.99 | 22.99 | 22.41 | 3146 |
| 1739403600 | 22.41 | -0.21 | -0.93 | 22.45 | 22.58 | 22.41 | 1808 |
| 1739317200 | 22.62 | 0.22 | 0.98 | 22.35 | 22.79 | 22.26 | 2526 |
| 1739230800 | 22.4001 | -0.02 | -0.09 | 22.5 | 22.99 | 22.4 | 7681 |
| 1738971600 | 22.42 | 0.03 | 0.12 | 22.45 | 22.45 | 22.375 | 8331 |
| 1738885200 | 22.3932 | 0.04 | 0.19 | 22.44 | 22.99 | 22.35 | 964 |
| 1738798800 | 22.35 | 0.09 | 0.38 | 22.34 | 22.4314 | 21.04 | 620 |
| 1738712400 | 22.265 | -0.11 | -0.47 | 22.38 | 22.38 | 22.1501 | 2491 |
| 1738626000 | 22.37 | -0.06 | -0.27 | 22.0898 | 22.37 | 22.0898 | 1101 |
| 1738366800 | 22.4297 | 0.38 | 1.72 | 22 | 22.4297 | 22 | 2138 |
| 1738280400 | 22.05 | -0.26 | -1.16 | 22.31 | 22.31 | 21.98 | 12424 |
| 1738194000 | 22.3099 | 0.23 | 1.04 | 22.99 | 22.99 | 22.21 | 1739 |
| 1738107600 | 22.08 | -0.1 | -0.46 | 22.18 | 22.42 | 22.030286 | 7904 |
| 1738021200 | 22.181 | -0.06 | -0.26 | 22.2 | 22.2 | 21.9893 | 2754 |
| 1737762000 | 22.2399 | 0.25 | 1.15 | 22 | 22.2399 | 22 | 1745 |
| 1737675600 | 21.9878 | 0 | 0.00 | 21.9878 | 21.9878 | 21.9878 | 0 |
| 1737589200 | 21.9878 | -0.22 | -1.00 | 22.29 | 22.48 | 21.75 | 1477 |
| 1737502800 | 22.21 | 0.44 | 2.02 | 21.81 | 22.35 | 21.7 | 7893 |
| 1737157200 | 21.77 | 0.06 | 0.28 | 21.71 | 21.83 | 21.7012 | 3358 |
| 1737070800 | 21.71 | 0.05 | 0.23 | 21.87 | 21.87 | 21.68 | 1914 |
| 1736984400 | 21.66 | 0.15 | 0.68 | 21.6072 | 21.75 | 21.52 | 4919 |
| 1736898000 | 21.514 | -0.17 | -0.80 | 21.87 | 21.87 | 21.514 | 5653 |
| 1736811600 | 21.6873 | -0.32 | -1.44 | 21.93 | 22.42 | 21.65 | 3294 |
| 1736552400 | 22.005 | -0.24 | -1.10 | 22.1 | 22.25 | 21.95 | 3193 |
| 1736379600 | 22.2499 | 0.12 | 0.56 | 22.1275 | 22.2499 | 22.07 | 1290 |
| 1736293200 | 22.125 | -0.04 | -0.18 | 22.21 | 22.375 | 22.02 | 4000 |
| 1736206800 | 22.165 | 0.2 | 0.89 | 21.9 | 22.165 | 21.9 | 1745 |
| 1735947600 | 21.97 | 0.21 | 0.97 | 21.97 | 21.97 | 21.81 | 3025 |
| 1735861200 | 21.76 | -0.08 | -0.38 | 21.88 | 21.9788 | 21.76 | 3199 |
| 1735688400 | 21.844 | 0.29 | 1.36 | 21.75 | 22.99 | 21.75 | 3316 |
| 1735602000 | 21.5501 | -0.46 | -2.09 | 22.25 | 22.25 | 21.5501 | 3472 |
| 1735342800 | 22.01 | -0.08 | -0.37 | 22 | 22.5 | 22 | 473 |
| 1735256400 | 22.0913 | -0.15 | -0.67 | 22.04 | 22.5127 | 22.04 | 3234 |
| 1735077840 | 22.241 | -0.04 | -0.18 | 22.36 | 22.5 | 21.9001 | 7537 |
| 1734997200 | 22.28 | -0.07 | -0.31 | 22.26 | 22.46 | 22.24 | 2105 |
| 1734738000 | 22.35 | 0.2 | 0.89 | 22.0155 | 22.35 | 22.0155 | 1162 |
| 1734651600 | 22.152 | -0.03 | -0.13 | 22.125 | 22.1525 | 22.01 | 1965 |
| 1734565200 | 22.18 | -0.08 | -0.36 | 22.025238 | 22.25 | 22.025238 | 2568 |
| 1734478800 | 22.26 | 0.09 | 0.41 | 21.965 | 22.26 | 21.965 | 2478 |
| 1734392400 | 22.17 | 0.15 | 0.68 | 21.85 | 22.17 | 21.85 | 6369 |
| 1734133200 | 22.02 | -0.09 | -0.41 | 22.04 | 22.0951 | 21.86 | 15324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
