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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	22.47	22.62	22.62	22.67	22.44	14,430
August 21, 2025	22.46	22.47	22.47	22.49	22.31	2,050
August 20, 2025	22.2	22.36	22.36	22.5	22.2	1,576
August 19, 2025	22.47	22.5	22.5	22.5	22.09	11,154
August 18, 2025	22.29	22.47	22.47	22.47	22.07	15,238
August 15, 2025	21.72	22.29	22.29	22.29	21.72	4,202
August 14, 2025	22.2	22.22	22.22	22.29	22.15	5,026
August 13, 2025	22.19	22.26	22.26	22.26	22.19	2,379
August 12, 2025	22.25	22.06	22.06	22.35	22.01	7,072
August 11, 2025	22.24	22.2	22.2	22.3	22	5,872
August 08, 2025	22.18	22.1	22.1	22.18	22	1,598
August 07, 2025	21.9	22.15	22.15	22.49	21.85	5,564
August 06, 2025	21.85	21.85	21.85	21.95	21.74	6,304
August 05, 2025	21.76	21.91	21.91	21.98	21.76	6,851
August 04, 2025	21.75	21.74	21.74	21.9	21.65	4,563
August 01, 2025	21.58	21.64	21.64	21.98	21.58	14,283
July 31, 2025	21.55	21.73	21.73	21.85	21.55	7,243
July 30, 2025	21.63	21.84	21.84	21.84	21.25	5,658
July 29, 2025	21.65	21.82	21.82	21.82	21.6	8,840
July 28, 2025	21.65	21.69	21.69	21.83	21.54	1,917
July 25, 2025	21.69	21.65	21.65	21.85	21.52	2,586
July 24, 2025	21.7	21.76	21.76	21.85	21.7	8,711
July 23, 2025	21.85	21.77	21.77	21.88	21.54	9,672
July 22, 2025	21.98	21.9	21.9	22	21.8	1,778
July 21, 2025	21.99	21.74	21.74	22	21.74	8,888
July 18, 2025	21.7	21.9	21.9	21.98	21.7	2,027
July 17, 2025	22	21.89	21.89	22	21.75	11,481
July 16, 2025	21.55	21.81	21.81	21.87	21.55	11,112
July 15, 2025	21.25	21.51	21.51	21.51	21.25	927
July 14, 2025	21.4	21.46	21.46	21.54	21.2	6,967
July 11, 2025	21.57	21.39	21.39	21.57	21.39	2,634
July 10, 2025	21.29	21.6	21.6	21.6	21.29	17,876
July 09, 2025	21.2	21.29	21.29	21.29	21.02	10,841
July 08, 2025	20.85	21.25	21.25	21.28	20.85	4,891
July 07, 2025	20.9	21.15	21.15	21.46	20.7	7,893
July 03, 2025	20.92	20.93	20.93	21.45	20.86	6,451
July 02, 2025	20.7	20.99	20.99	21	20.7	1,840
July 01, 2025	20.88	20.89	20.89	21	20.8	6,769
June 30, 2025	20.84	20.88	20.88	21.02	20.84	3,187
June 27, 2025	20.73	20.8	20.8	20.81	20.73	3,910
June 26, 2025	20.77	20.71	20.71	20.85	20.65	9,441
June 25, 2025	21.26	21.08	21.08	21.26	20.64	4,578
June 24, 2025	21.53	21	21	21.53	20.95	6,941
June 23, 2025	20.78	20.67	20.67	20.9	20.67	2,802
June 20, 2025	20.78	20.67	20.67	21.03	20.67	9,726
June 18, 2025	20.7	20.8	20.8	20.9	20.7	6,001
June 17, 2025	20.73	20.76	20.76	20.97	20.55	8,273
June 16, 2025	20.59	20.55	20.55	20.92	20.53	3,336
June 13, 2025	20.68	20.75	20.75	20.77	20.37	14,047
June 12, 2025	20.85	20.68	20.68	20.85	20.68	16,523
June 11, 2025	20.63	20.92	20.92	20.95	20.63	6,668
June 10, 2025	20.91	20.63	20.63	20.91	20.5	31,134
June 09, 2025	21.05	20.92	20.92	21.05	20.92	2,315
June 06, 2025	20.99	20.84	20.84	21.09	20.84	9,656
June 05, 2025	21.23	21.17	21.17	21.23	21.15	1,011
June 04, 2025	20.91	20.97	20.97	21.07	20.91	2,089
June 03, 2025	21	20.89	20.89	21.18	20.85	5,098
June 02, 2025	21.22	20.91	20.91	21.22	20.9	4,648
May 30, 2025	21.21	21.3	21.3	21.36	21.15	6,468
May 29, 2025	21.43	21.51	21.01	21.58	21.43	9,438

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