MITT-A

AG Mortgage Investment Historical Data

MITT-A Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 17.30 0.00 0.0% 17.30 17.30 17.30 290
Nov 24 2022 17.30 0.00 +0.00% 17.30 17.33 17.30 0
Nov 23 2022 17.30 0.01 0.06% 17.30 17.33 17.30 360
Nov 22 2022 17.29 0.00 0.0% 17.29 17.39 17.29 1,807
Nov 22 2022 17.29 -0.08 -0.46% 17.29 17.39 17.29 1,707
Nov 21 2022 17.37 0.00 0.0% 17.37 17.37 17.37 52
Nov 18 2022 17.37 0.04 0.24% 16.86 17.37 16.86 212
Nov 17 2022 17.33 -0.22 -1.26% 17.46 17.55 17.28 923
Nov 16 2022 17.55 0.00 0.0% 17.63 17.63 17.55 121
Nov 15 2022 17.55 0.34 1.98% 17.22 17.55 16.80 4,718
Nov 14 2022 17.21 -0.05 -0.29% 17.00 17.45 17.00 3,427
Nov 11 2022 17.26 -0.10 -0.58% 17.75 18.58 17.20 4,485
Nov 10 2022 17.36 -0.26 -1.47% 17.52 18.01 17.33 13,178
Nov 09 2022 17.62 0.17 0.97% 17.59 17.75 17.59 2,009
Nov 08 2022 17.45 -0.05 -0.29% 17.47 17.61 17.45 1,056
Nov 07 2022 17.50 0.25 1.45% 17.55 17.75 17.40 5,136
Nov 04 2022 17.25 0.00 +0.00% 17.19 17.25 17.10 0
Nov 04 2022 17.25 0.00 0.0% 17.19 17.25 17.10 40
Nov 03 2022 17.25 -0.25 -1.43% 17.25 18.17 17.25 4,403
Nov 02 2022 17.50 0.28 1.63% 17.38 17.50 17.38 539
Nov 01 2022 17.22 0.32 1.89% 17.00 17.83 16.16 1,550
Oct 31 2022 16.90 -0.18 -1.05% 17.00 17.00 16.87 1,425
Oct 28 2022 17.08 0.99 6.15% 17.08 17.08 17.08 301
Oct 27 2022 16.09 -1.04 -6.07% 18.39 18.39 16.00 7,539
Oct 26 2022 17.13 0.73 4.45% 16.32 17.13 16.32 1,601
Oct 25 2022 16.40 0.22 1.36% 16.00 16.50 16.00 2,799
Oct 24 2022 16.18 0.16 1.0% 16.63 17.67 16.02 7,822
Oct 21 2022 16.02 0.00 -0.03% 16.00 16.02 15.82 1,629
Oct 20 2022 16.02 0.24 1.55% 16.55 16.55 16.02 383
Oct 19 2022 15.78 -0.04 -0.25% 15.78 15.78 15.78 105
Oct 18 2022 15.82 0.92 6.17% 15.32 16.40 15.32 2,344
Oct 17 2022 14.90 0.65 4.56% 14.51 15.09 14.51 5,667
Oct 14 2022 14.25 -0.09 -0.63% 14.19 14.42 14.19 650
Oct 13 2022 14.34 0.01 0.07% 14.18 14.70 14.18 4,152
Oct 12 2022 14.33 -0.02 -0.14% 14.43 14.69 14.00 4,044
Oct 11 2022 14.35 0.05 0.35% 14.23 14.37 14.16 4,836
Oct 10 2022 14.30 -0.23 -1.58% 14.61 14.61 14.23 4,224
Oct 07 2022 14.53 -0.20 -1.35% 14.65 14.66 14.38 2,876
Oct 06 2022 14.73 -0.02 -0.15% 14.80 14.80 14.73 1,810
Oct 05 2022 14.75 -0.79 -5.08% 15.50 15.50 14.62 4,936
Oct 04 2022 15.54 0.88 6.0% 14.77 16.12 14.77 4,646
Oct 03 2022 14.66 -0.16 -1.08% 14.97 14.97 14.66 1,419
Sep 30 2022 14.82 0.54 3.78% 14.96 14.96 14.33 1,042
Sep 29 2022 14.28 -0.52 -3.51% 14.70 14.75 13.90 15,951
Sep 28 2022 14.80 -0.44 -2.89% 14.75 15.19 14.13 21,043
Sep 27 2022 15.24 -0.38 -2.43% 16.63 16.63 15.00 8,001
Sep 26 2022 15.62 -0.96 -5.79% 16.80 17.32 15.40 2,355
Sep 23 2022 16.58 0.06 0.36% 17.06 17.06 16.25 797
Sep 22 2022 16.52 -1.84 -10.04% 18.16 18.16 15.37 13,995
Sep 21 2022 18.36 -0.42 -2.21% 18.80 18.80 18.36 2,164
Sep 20 2022 18.78 -0.27 -1.42% 18.80 19.27 18.78 2,927
Sep 19 2022 19.05 0.17 0.9% 18.88 19.40 18.68 2,510
Sep 16 2022 18.88 0.01 0.05% 18.79 18.89 18.60 2,825
Sep 15 2022 18.87 -0.18 -0.94% 19.20 19.83 18.65 3,260
Sep 14 2022 19.05 0.04 0.21% 19.18 19.18 19.05 1,305
Sep 13 2022 19.01 -0.29 -1.5% 19.30 19.30 19.01 1,972
Sep 12 2022 19.30 -0.15 -0.77% 19.45 19.98 19.30 2,317
Sep 09 2022 19.45 -0.39 -1.97% 19.94 19.94 19.45 8,338
Sep 08 2022 19.84 0.17 0.86% 20.00 20.00 19.55 3,867
Sep 07 2022 19.67 -0.13 -0.66% 20.15 20.15 19.67 635
Sep 06 2022 19.80 -0.37 -1.83% 19.55 20.33 19.55 5,117
Sep 05 2022 20.17 0.00 +0.00% 20.49 20.68 19.59 0
Sep 02 2022 20.17 -0.15 -0.74% 20.49 20.68 19.59 3,185
Sep 01 2022 20.32 0.04 0.2% 20.19 20.32 20.19 1,258
Aug 31 2022 20.28 -0.37 -1.79% 20.65 20.65 20.28 340
Aug 30 2022 20.65 -0.35 -1.67% 20.56 20.90 20.34 3,958
Aug 29 2022 21.00 0.09 0.43% 20.96 21.00 20.90 847