AG Mortgage Investment Trust Inc (MITT-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721428800 | 24.45 | 0.01 | 0.04 | 24.5 | 24.55 | 24.44 | 24884 |
| 1721342400 | 24.44 | -0.01 | -0.04 | 24.5 | 24.66 | 24.4001 | 31616 |
| 1721256000 | 24.45 | 0 | 0.00 | 24.53 | 24.575 | 24.45 | 18574 |
| 1721169600 | 24.45 | -0.04 | -0.16 | 24.61 | 24.65 | 24.45 | 21374 |
| 1721083200 | 24.49 | -0.03 | -0.12 | 24.58 | 24.58 | 24.48 | 20534 |
| 1720824000 | 24.52 | 0.04 | 0.16 | 24.47 | 24.55 | 24.46 | 4635 |
| 1720737600 | 24.4799 | -0.02 | -0.08 | 24.5 | 24.55 | 24.46 | 9102 |
| 1720651200 | 24.5 | -0.01 | -0.04 | 24.51 | 24.51 | 24.44 | 2032 |
| 1720564800 | 24.5094 | 0.03 | 0.12 | 24.5 | 24.51 | 24.45 | 5066 |
| 1720478400 | 24.48 | 0.06 | 0.25 | 24.47 | 24.5 | 24.435 | 12681 |
| 1720219200 | 24.42 | 0.02 | 0.08 | 24.4 | 24.51 | 24.38 | 7274 |
| 1720040640 | 24.4 | 0.09 | 0.37 | 24.34 | 24.445 | 24.34 | 5069 |
| 1719960000 | 24.31 | 0.2 | 0.83 | 24.29 | 24.41 | 24.22 | 2361 |
| 1719873600 | 24.11 | -0.33 | -1.35 | 24.47 | 24.47 | 24.1 | 15494 |
| 1719614400 | 24.44 | 0.04 | 0.16 | 24.46 | 24.46 | 24.4 | 2957 |
| 1719528000 | 24.4 | -0.02 | -0.08 | 24.43 | 24.43 | 24.4 | 2287 |
| 1719441600 | 24.42 | 0.02 | 0.06 | 24.4114 | 24.425 | 24.37 | 7331 |
| 1719355200 | 24.405 | -0.05 | -0.18 | 24.45 | 24.45 | 24.3637 | 1556 |
| 1719268800 | 24.45 | 0.2 | 0.82 | 24.31 | 24.48 | 24.3 | 4767 |
| 1719009600 | 24.25 | 0.08 | 0.33 | 24.2 | 24.25 | 24.2 | 4796 |
| 1718923200 | 24.17 | -0.03 | -0.12 | 24.25 | 24.25 | 23.97 | 30673 |
| 1718750400 | 24.2 | 0 | 0.00 | 24.32 | 24.39 | 24.19 | 7457 |
| 1718664000 | 24.2 | -0 | -0.00 | 24.25 | 24.365 | 24.1697 | 4706 |
| 1718404800 | 24.2001 | 0.05 | 0.21 | 24.2 | 24.3 | 24.185 | 8903 |
| 1718318400 | 24.15 | -0.05 | -0.21 | 24.1701 | 24.1701 | 24.15 | 1976 |
| 1718232000 | 24.2 | 0 | 0.00 | 24.3225 | 24.3225 | 24.2 | 7235 |
| 1718145600 | 24.2 | -0.01 | -0.03 | 24.22 | 24.22 | 24.185 | 1456 |
| 1718059200 | 24.2073 | -0.02 | -0.09 | 24.15 | 24.25 | 24.15 | 5717 |
| 1717800000 | 24.23 | -0.05 | -0.21 | 24.28 | 24.28 | 24.1878 | 9388 |
| 1717713600 | 24.28 | 0.08 | 0.33 | 24.34 | 24.34 | 24.21 | 8149 |
| 1717627200 | 24.2 | 0.1 | 0.41 | 24.2 | 24.3144 | 24.2 | 10696 |
| 1717540800 | 24.1 | 0.03 | 0.12 | 24.1 | 24.18 | 24.1 | 4968 |
| 1717454400 | 24.07 | 0 | 0.00 | 24.2 | 24.2 | 24.07 | 7929 |
| 1717195200 | 24.07 | -0.51 | -2.07 | 24.43 | 24.43 | 24.07 | 11222 |
| 1717108800 | 24.58 | 0.04 | 0.16 | 24.5 | 24.58 | 24.479 | 6115 |
| 1717022400 | 24.54 | 0.06 | 0.25 | 24.48 | 24.55 | 24.44 | 12836 |
| 1716936000 | 24.48 | 0.05 | 0.20 | 24.54 | 24.5895 | 24.48 | 11433 |
| 1716590400 | 24.43 | 0.09 | 0.37 | 24.4 | 24.4911 | 24.3682 | 3156 |
| 1716504000 | 24.34 | 0.09 | 0.37 | 24.45 | 24.45 | 24.3 | 8738 |
| 1716417600 | 24.2501 | -0.24 | -0.98 | 24.5 | 24.58 | 24.25 | 8342 |
| 1716331200 | 24.49 | 0.05 | 0.22 | 24.3764 | 24.6 | 24.3764 | 9873 |
| 1716244800 | 24.4361 | -0.05 | -0.22 | 24.5 | 24.55 | 24.4361 | 12789 |
| 1715985600 | 24.49 | 0.11 | 0.45 | 24.45 | 24.5 | 24.45 | 15140 |
| 1715899200 | 24.38 | -0.12 | -0.49 | 24.4755 | 24.48 | 24.368 | 7215 |
| 1715812800 | 24.5 | 0.1 | 0.41 | 24.4 | 24.5 | 24.4 | 15977 |
| 1715726400 | 24.4001 | -0.04 | -0.16 | 24.35 | 24.49 | 24.35 | 2687 |
| 1715640000 | 24.44 | -0.04 | -0.16 | 24.35 | 24.5 | 24.35 | 2698 |
| 1715380800 | 24.48 | 0.04 | 0.16 | 24.5 | 24.55 | 24.395 | 5567 |
| 1715294400 | 24.44 | 0.17 | 0.70 | 24.3 | 24.4999 | 24.3 | 52128 |
| 1715208000 | 24.27 | 0.08 | 0.33 | 24.1997 | 24.4 | 24.17 | 37458 |
| 1715121600 | 24.19 | -0.01 | -0.04 | 24.06 | 24.2 | 24.05 | 4429 |
| 1715035200 | 24.2 | 0.23 | 0.96 | 24.02 | 24.2 | 24 | 10708 |
| 1714776000 | 23.9701 | 0.06 | 0.25 | 23.99 | 24.05 | 23.92 | 24016 |
| 1714689600 | 23.91 | -0.06 | -0.25 | 23.97 | 23.98 | 23.78 | 19513 |
| 1714603200 | 23.97 | 0.05 | 0.21 | 23.95 | 23.97 | 23.92 | 24353 |
| 1714516800 | 23.92 | -0.03 | -0.13 | 23.9 | 23.925 | 23.8618 | 8941 |
| 1714430400 | 23.95 | 0.15 | 0.63 | 23.9 | 23.95 | 23.875 | 2207 |
| 1714171200 | 23.8 | 0 | 0.01 | 23.94 | 23.94 | 23.77 | 10062 |
| 1714084800 | 23.797 | 0.01 | 0.03 | 23.94 | 23.95 | 23.77 | 5924 |
| 1713998400 | 23.79 | -0.11 | -0.46 | 23.81 | 23.94 | 23.7512 | 13114 |
| 1713912000 | 23.9001 | 0.15 | 0.63 | 23.87 | 23.9346 | 23.8 | 3920 |
| 1713825600 | 23.75 | -0.11 | -0.46 | 23.95 | 23.95 | 23.7 | 14548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
