Quantcast

AG Mortgage Investment Trust, Inc. Common Stock Historical Stock Prices

MITT 
$17.55
*  
0.10
0.57%
Get MITT Alerts
*Delayed - data as of Mar. 20, 2019 13:33 ET  -  Find a broker to begin trading MITT now
Exchange:NYSE

Community Rating:
View:    MITT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:33 17.61 17.67 17.505 17.55 168,248
03/19/2019 17.73 17.73 17.6 17.65 285,041
03/18/2019 17.6 17.72 17.59 17.71 173,306
03/15/2019 17.71 17.71 17.54 17.58 533,815
03/14/2019 17.55 17.74 17.54 17.69 337,912
03/13/2019 17.62 17.78 17.53 17.58 325,977
03/12/2019 17.63 17.69 17.57 17.62 339,151
03/11/2019 17.42 17.66 17.41 17.6 444,331
03/08/2019 17.16 17.53 17.16 17.36 431,668
03/07/2019 17.35 17.46 17.18 17.21 463,868
03/06/2019 17.42 17.525 17.35 17.35 258,842
03/05/2019 17.46 17.54 17.305 17.44 451,446
03/04/2019 17.55 17.6 17.4 17.48 674,187
03/01/2019 17.79 17.88 17.3401 17.53 600,434
02/28/2019 17.71 17.85 17.68 17.78 412,137
02/27/2019 17.4 17.77 17.2 17.72 440,715
02/26/2019 17.7 17.7 17.35 17.53 416,140
02/25/2019 17.66 17.77 17.58 17.69 458,748
02/22/2019 17.57 17.72 17.57 17.66 465,479
02/21/2019 17.31 17.62 17.27 17.59 399,587
02/20/2019 17.3 17.47 17.25 17.34 386,371
02/19/2019 17.34 17.4 17.26 17.39 415,460
02/15/2019 17.33 17.37 17.25 17.28 484,685
02/14/2019 17.21 17.39 17.2 17.28 623,452
02/13/2019 17.19 17.24 17.14 17.18 571,417
02/12/2019 17.23 17.38 17.12 17.14 3,151,777
02/11/2019 18.16 18.16 17.78 17.8 244,315
02/08/2019 18.14 18.17 18.03 18.16 123,644
02/07/2019 18.27 18.27 18.07 18.08 115,622
02/06/2019 18.35 18.35 18.12 18.21 107,917
02/05/2019 18.44 18.49 18.22 18.32 98,055
02/04/2019 18.21 18.39 18.12 18.39 90,292
02/01/2019 18.04 18.24 17.9209 18.21 155,191
01/31/2019 17.97 18.03 17.84 18.02 229,608
01/30/2019 17.8 17.96 17.71 17.91 134,754
01/29/2019 17.7 17.84 17.62 17.76 117,656
01/28/2019 17.56 17.68 17.525 17.65 92,319
01/25/2019 17.45 17.65 17.45 17.55 66,827
01/24/2019 17.42 17.51 17.345 17.49 90,570
01/23/2019 17.1 17.39 17.1 17.36 103,130
01/22/2019 17.1 17.18 16.95 17.1 140,932
01/18/2019 17.24 17.26 17.07 17.11 121,046
01/17/2019 17.25 17.31 17.14 17.19 99,475
01/16/2019 17.13 17.28 17.13 17.27 115,413
01/15/2019 17.14 17.16 17.03 17.1 142,766
01/14/2019 17.09 17.32 17.03 17.15 116,431
01/11/2019 17.01 17.12 16.98 17.1 96,020
01/10/2019 17.09 17.17 17 17.01 96,894
01/09/2019 17.06 17.11 16.885 17.11 98,829
01/08/2019 16.99 17.12 16.89 17.01 174,232
01/07/2019 16.83 17.13 16.75 16.93 173,068
01/04/2019 16.44 16.84 16.367 16.83 231,948
01/03/2019 16.16 16.45 16.1 16.34 174,677
01/02/2019 15.81 16.21 15.62 16.2 165,730
12/31/2018 16.26 16.26 15.89 15.93 340,595
12/28/2018 16.12 16.3 16.05 16.21 286,678
12/27/2018 16.18 16.51 15.94 16.48 359,039
12/26/2018 15.66 16.36 15.66 16.34 246,546
12/24/2018 15.91 15.9605 15.52 15.58 201,262
12/21/2018 16.06 16.53 15.97 15.97 748,207
12/20/2018 16.75 16.79 15.89 16.05 402,945
12/19/2018 17.08 17.14 16.73 16.73 184,514
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio