AG Mortgage Investment Trust, Inc. - MITT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.99	23.07	23.07	23.21	22.99	999
September 04, 2025	23.13	23.25	23.25	23.25	22.93	3,543
September 03, 2025	23.09	22.99	22.99	23.22	22.94	1,967
September 02, 2025	23.08	23.15	23.15	23.49	23.08	2,761
August 29, 2025	23.19	23.3	23.3	23.45	22.04	12,836
August 28, 2025	23.12	23.44	22.92	23.44	23.12	3,217
August 27, 2025	23.35	23.45	22.93	23.45	23.12	2,206
August 26, 2025	22.95	23.47	23.47	23.47	22.95	2,823
August 25, 2025	22.85	22.94	22.94	23.21	22.7	4,349
August 22, 2025	22.75	22.88	22.88	22.97	22.73	2,920
August 21, 2025	22.6	22.63	22.63	22.75	22.6	2,406
August 20, 2025	22.55	22.75	22.75	22.75	22.55	1,787
August 19, 2025	22.5	22.44	22.44	22.65	22.44	1,312
August 18, 2025	22.52	22.63	22.63	22.65	22.42	2,694
August 15, 2025	22.48	22.48	22.48	22.48	22.48	19
August 14, 2025	22.25	22.48	22.48	22.49	22.25	3,644
August 13, 2025	22.38	22.29	22.29	22.49	22.29	848
August 12, 2025	22.65	22.45	22.45	22.65	22.3	1,199
August 11, 2025	22.64	22.43	22.43	22.64	22.43	560
August 08, 2025	22.4	22.47	22.47	22.55	22.4	1,897
August 07, 2025	22.39	22.45	22.45	22.62	22.39	4,173
August 06, 2025	22.18	22.25	22.25	22.25	22.18	590
August 05, 2025	22.29	22.3	22.3	22.8	22.29	3,527
August 04, 2025	21.9	22.29	22.29	22.3	21.9	7,967
August 01, 2025	21.99	22.11	22.11	22.25	21.99	3,580
July 31, 2025	22.18	22.1	22.1	22.25	22.03	2,416
July 30, 2025	22.29	22.17	22.17	22.33	22.06	1,996
July 29, 2025	22.25	22.42	22.42	22.42	22.25	677
July 28, 2025	22.09	22.32	22.32	22.32	22.09	516
July 25, 2025	22.4	22.09	22.09	22.4	21.46	12,272
July 24, 2025	22.36	22.43	22.43	22.43	22.3	1,392
July 23, 2025	22.5	22.3	22.3	22.5	22.3	1,157
July 22, 2025	22.28	22.45	22.45	22.45	22.28	407
July 21, 2025	22.37	22.35	22.35	22.46	22.28	1,480
July 18, 2025	22.35	22.26	22.26	22.48	22	5,528
July 17, 2025	22.32	22.41	22.41	22.53	22.32	3,447
July 16, 2025	22.3	22.23	22.23	22.39	22.23	1,576
July 15, 2025	22.12	22.23	22.23	22.23	22.02	1,953
July 14, 2025	22.41	22.2	22.2	22.41	21.93	1,249
July 11, 2025	21.75	22.04	22.04	22.75	21.72	5,647
July 10, 2025	21.52	21.75	21.75	21.82	21.5	8,722
July 09, 2025	21.53	21.4	21.4	21.53	21.4	1,593
July 08, 2025	21.55	21.35	21.35	21.55	21.35	4,709
July 07, 2025	21.55	21.33	21.33	21.55	21.21	5,714
July 03, 2025	21.55	21.55	21.55	21.69	21.55	896
July 02, 2025	21.34	21.46	21.46	21.46	21.27	1,139
July 01, 2025	21.25	21.4	21.4	21.8	21.25	1,265
June 30, 2025	21.23	21.3	21.3	21.3	21.23	1,558
June 27, 2025	21.14	21.23	21.23	21.78	21.08	8,797
June 26, 2025	21.2	21.2	21.2	21.2	21.2	111
June 25, 2025	21.44	21.11	21.11	21.45	21.08	4,242
June 24, 2025	21.47	21.44	21.44	21.84	21.28	3,044
June 23, 2025	21.05	21.05	21.05	21.05	21.03	1,094
June 20, 2025	21.19	21.2	21.2	21.2	21.19	424
June 18, 2025	21.19	21.19	21.19	21.19	21.19	1,178
June 17, 2025	21.62	21.29	21.29	21.62	20.95	3,632
June 16, 2025	21.06	21.46	21.46	21.5	20.51	6,631
June 13, 2025	21.07	21.27	21.27	21.27	21.05	1,459
June 12, 2025	21.35	21.18	21.18	21.35	20.56	3,934
June 11, 2025	21.35	21.4	21.4	21.4	21.21	2,203

AG Mortgage Investment Trust, Inc. (MITT-PA) NYSE