AG Mortgage Investment Tr... (MITP)
24.94
0.22 (0.89%)
At close: Apr 15, 2025, 3:59 PM
24.98
0.16%
After-hours: Apr 15, 2025, 08:00 PM EDT
AG Mortgage Investment Trust I Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.81 | 24.81 | 24.81 | 24.82 | 24.20 | 24.20 | 24.72 | 24.72 | 0.08% | 5,398 |
| Apr 11, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.66 | 24.66 | 24.70 | 24.70 | -0.20% | 5,400 |
| Apr 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.62 | 24.62 | 24.75 | 24.75 | -0.16% | 3,600 |
| Apr 9, 2025 | 24.64 | 24.64 | 24.90 | 24.90 | 24.20 | 24.20 | 24.79 | 24.79 | 0.24% | 27,100 |
| Apr 8, 2025 | 24.57 | 24.57 | 24.98 | 24.98 | 24.57 | 24.57 | 24.73 | 24.73 | 1.31% | 15,800 |
| Apr 7, 2025 | 24.52 | 24.52 | 24.84 | 24.84 | 24.20 | 24.20 | 24.41 | 24.41 | -1.37% | 25,700 |
| Apr 4, 2025 | 25.05 | 25.05 | 25.10 | 25.10 | 24.51 | 24.51 | 24.75 | 24.75 | -1.39% | 57,600 |
| Apr 3, 2025 | 25.05 | 25.05 | 25.22 | 25.22 | 25.05 | 25.05 | 25.10 | 25.10 | -0.48% | 19,200 |
| Apr 2, 2025 | 25.18 | 25.18 | 25.24 | 25.24 | 25.17 | 25.17 | 25.22 | 25.22 | 0.16% | 16,300 |
| Apr 1, 2025 | 25.14 | 25.14 | 25.25 | 25.25 | 25.07 | 25.07 | 25.18 | 25.18 | 0.52% | 20,900 |
| Mar 31, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | 25.03 | 25.05 | 25.05 | 0.04% | 8,200 |
| Mar 28, 2025 | 25.05 | 25.05 | 25.10 | 25.10 | 24.95 | 24.95 | 25.04 | 25.04 | 0.12% | 5,100 |
| Mar 27, 2025 | 25.07 | 25.07 | 25.11 | 25.11 | 25.00 | 25.00 | 25.01 | 25.01 | -0.36% | 17,400 |
| Mar 26, 2025 | 25.12 | 25.12 | 25.14 | 25.14 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 4,800 |
| Mar 25, 2025 | 25.13 | 25.13 | 25.14 | 25.14 | 25.08 | 25.08 | 25.09 | 25.09 | -0.12% | 7,600 |
| Mar 24, 2025 | 25.10 | 25.10 | 25.13 | 25.13 | 25.10 | 25.10 | 25.12 | 25.12 | 0.04% | 3,400 |
| Mar 21, 2025 | 25.03 | 25.03 | 25.12 | 25.12 | 25.03 | 25.03 | 25.11 | 25.11 | 0.12% | 11,100 |
| Mar 20, 2025 | 25.10 | 25.10 | 25.12 | 25.12 | 25.01 | 25.01 | 25.08 | 25.08 | -0.12% | 4,100 |
| Mar 19, 2025 | 25.08 | 25.08 | 25.11 | 25.11 | 25.04 | 25.04 | 25.11 | 25.11 | 0.04% | 7,400 |
| Mar 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 25.00 | 25.10 | 25.10 | 0.12% | 14,900 |
| Mar 17, 2025 | 25.09 | 25.09 | 25.15 | 25.15 | 24.98 | 24.98 | 25.07 | 25.07 | 0.36% | 20,500 |
| Mar 14, 2025 | 24.95 | 24.95 | 25.00 | 25.00 | 24.95 | 24.95 | 24.98 | 24.98 | 0.12% | 4,900 |
| Mar 13, 2025 | 24.94 | 24.94 | 25.00 | 25.00 | 24.90 | 24.90 | 24.95 | 24.95 | 0.04% | 19,800 |
| Mar 12, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.94 | 24.94 | 24.94 | 24.94 | -0.12% | 18,600 |
| Mar 11, 2025 | 24.99 | 24.99 | 25.02 | 25.02 | 24.97 | 24.97 | 24.97 | 24.97 | -0.08% | 12,300 |
| Mar 10, 2025 | 25.01 | 25.01 | 25.03 | 25.03 | 24.96 | 24.96 | 24.99 | 24.99 | -0.08% | 25,800 |
| Mar 7, 2025 | 25.02 | 25.02 | 25.03 | 25.03 | 25.00 | 25.00 | 25.01 | 25.01 | -0.12% | 10,000 |
| Mar 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 24.97 | 25.04 | 25.04 | -0.24% | 7,500 |
| Mar 5, 2025 | 25.04 | 25.04 | 25.10 | 25.10 | 25.03 | 25.03 | 25.10 | 25.10 | 0.24% | 4,000 |
| Mar 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | 25.04 | -0.28% | 7,100 |
| Mar 3, 2025 | 25.10 | 25.10 | 25.15 | 25.15 | 25.10 | 25.10 | 25.11 | 25.11 | 0.04% | 7,000 |
| Feb 28, 2025 | 25.05 | 25.05 | 25.13 | 25.13 | 25.03 | 25.03 | 25.10 | 25.10 | 0.20% | 9,200 |
| Feb 27, 2025 | 25.03 | 25.03 | 25.05 | 25.05 | 25.02 | 25.02 | 25.05 | 25.05 | 0.08% | 4,700 |
| Feb 26, 2025 | 25.05 | 25.05 | 25.07 | 25.07 | 24.80 | 24.80 | 25.03 | 25.03 | 0.04% | 12,300 |
| Feb 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.95 | 24.95 | 25.02 | 25.02 | -0.12% | 28,000 |
| Feb 24, 2025 | 25.12 | 25.12 | 25.15 | 25.15 | 25.03 | 25.03 | 25.05 | 25.05 | -0.20% | 10,500 |
| Feb 21, 2025 | 25.13 | 25.13 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | 25.10 | -0.04% | 1,300 |
| Feb 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | 1,100 |
| Feb 19, 2025 | 25.09 | 25.09 | 25.16 | 25.16 | 25.05 | 25.05 | 25.10 | 25.10 | -0.16% | 9,000 |
| Feb 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.10 | 25.10 | 25.14 | 25.14 | 0.00% | 32,400 |
| Feb 14, 2025 | 25.13 | 25.13 | 25.14 | 25.14 | 25.07 | 25.07 | 25.14 | 25.14 | 0.08% | 2,600 |
| Feb 13, 2025 | 25.10 | 25.10 | 25.13 | 25.13 | 25.08 | 25.08 | 25.12 | 25.12 | 0.40% | 7,900 |
| Feb 12, 2025 | 25.00 | 25.00 | 25.10 | 25.10 | 24.96 | 24.96 | 25.02 | 25.02 | -0.04% | 17,600 |
| Feb 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 25.00 | 25.03 | 25.03 | -0.36% | 3,500 |
| Feb 10, 2025 | 25.10 | 25.10 | 25.12 | 25.12 | 25.10 | 25.10 | 25.12 | 25.12 | 0.12% | 1,600 |
| Feb 7, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 25.02 | 25.09 | 25.09 | -0.04% | 1,800 |
| Feb 6, 2025 | 25.05 | 25.05 | 25.10 | 25.10 | 24.98 | 24.98 | 25.10 | 25.10 | 0.36% | 21,700 |
| Feb 5, 2025 | 25.10 | 25.10 | 25.13 | 25.13 | 24.95 | 24.95 | 25.01 | 25.01 | -0.36% | 10,900 |
| Feb 4, 2025 | 25.06 | 25.06 | 25.15 | 25.15 | 25.06 | 25.06 | 25.10 | 25.10 | 0.16% | 11,500 |
| Feb 3, 2025 | 25.04 | 25.04 | 25.08 | 25.08 | 24.90 | 24.90 | 25.06 | 25.06 | 0.20% | 37,800 |