AG Mortgage Investment Trust, Inc. Historical Stock Prices

MITT 
$19.64
*  
0.15
0.77%
Get MITT Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading MITT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.51  19.64  19.48  19.64 137,605
11/24/2014 19.26 19.5 19.26 19.49 169,682
11/21/2014 19.53 19.53 19.23 19.24 158,911
11/20/2014 19.34 19.49 19.29 19.38 143,275
11/19/2014 19.43 19.5 19.3 19.31 227,886
11/18/2014 19.3 19.54 19.27 19.5 197,954
11/17/2014 19.08 19.27 19.06 19.22 191,138
11/14/2014 19.05 19.19 19.05 19.08 209,095
11/13/2014 19.2 19.3 19 19.03 191,917
11/12/2014 19.16 19.2 19.03 19.18 188,382
11/11/2014 19.15 19.23 19.12 19.16 146,236
11/10/2014 19.14 19.2199 19.09 19.18 203,139
11/07/2014 19.12 19.17 18.96 19.16 211,845
11/06/2014 19.12 19.17 19.04 19.1 159,034
11/05/2014 19.28 19.28 19.1 19.18 226,665
11/04/2014 19.18 19.2375 18.94 19.05 150,748
11/03/2014 19.08 19.19 19.08 19.18 137,973
10/31/2014 19.17 19.17 19.0101 19.07 208,294
10/30/2014 18.86 19.13 18.84 19.07 149,111
10/29/2014 19.07 19.14 18.77 18.86 157,734
10/28/2014 18.9 19.1 18.88 19.1 197,951
10/27/2014 18.86 18.92 18.65 18.89 113,791
10/24/2014 18.68 18.86 18.65 18.83 188,652
10/23/2014 18.94 19.01 18.84 18.94 109,310
10/22/2014 18.95 19.08 18.84 18.86 156,074
10/21/2014 18.83 18.99 18.8099 18.94 140,506
10/20/2014 18.66 18.85 18.62 18.85 130,521
10/17/2014 18.79 18.81 18.62 18.66 130,773
10/16/2014 18.51 18.805 18.51 18.7 228,979
10/15/2014 18.52 18.7 18.42 18.62 422,903
10/14/2014 18.58 18.65 18.42 18.53 185,210
10/13/2014 18.27 18.64 18.27 18.41 232,752
10/10/2014 18.25 18.44 18.2 18.23 240,491
10/09/2014 18.31 18.54 18.25 18.27 224,972
10/08/2014 17.86 18.34 17.86 18.34 245,585
10/07/2014 17.95 17.9999 17.86 17.9 302,808
10/06/2014 17.97 18.05 17.86 17.95 305,297
10/03/2014 17.92 17.9991 17.83 17.9 164,485
10/02/2014 18.02 18.11 17.78 17.84 320,800
10/01/2014 17.84 18.1 17.81 18.07 159,604
09/30/2014 18.12 18.17 17.8 17.8 286,706
09/29/2014 18.23 18.28 18.11 18.13 249,720
09/26/2014 18.15 18.29 18.02 18.28 268,673
09/25/2014 18.3 18.348 18.15 18.18 486,596
09/24/2014 18.39 18.45 18.265 18.3 238,978
09/23/2014 18.43 18.55 18.4 18.4 213,719
09/22/2014 18.68 18.69 18.42 18.46 279,834
09/19/2014 18.6 18.72 18.6 18.66 405,235
09/18/2014 18.68 18.72 18.56 18.62 227,212
09/17/2014 19.25 19.36 19.22 19.29 323,591
09/16/2014 19.24 19.31 19.14 19.24 218,860
09/15/2014 19.41 19.41 19.22 19.27 209,033
09/12/2014 19.76 19.808 19.26 19.32 330,546
09/11/2014 19.68 19.83 19.68 19.81 141,517
09/10/2014 19.81 19.83 19.61 19.66 99,028
09/09/2014 20 20.06 19.75 19.8 216,280
09/08/2014 19.88 20.09 19.86 20 274,198
09/05/2014 19.69 19.92 19.69 19.83 194,982
09/04/2014 19.8 19.8 19.605 19.65 177,494
09/03/2014 19.89 19.95 19.78 19.8 402,921
09/02/2014 20 20.05 19.78 19.82 515,344
08/29/2014 19.88 19.98 19.75 19.97 151,826
08/28/2014 19.7 19.83 19.6355 19.83 179,809
08/27/2014 19.63 19.84 19.62 19.73 215,023
08/26/2014 19.64 19.8 19.62 19.66 176,046
08/25/2014 19.64 19.82 19.6 19.67 286,075
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?