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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.13	25.24	25.24	25.32	25.01	13,322
September 04, 2025	25.17	25.12	25.12	25.18	25.11	5,783
September 03, 2025	25.1	25.11	25.11	25.16	25.05	5,626
September 02, 2025	25.1	25.04	25.04	25.17	24.97	19,510
August 29, 2025	25.12	25.03	25.03	25.35	25.02	30,691
August 28, 2025	25.66	25.7	24.99	25.7	25.63	5,587
August 27, 2025	25.58	25.63	24.93	25.69	25.58	4,583
August 26, 2025	25.7	25.58	24.88	25.7	25.55	7,538
August 25, 2025	25.65	25.64	24.94	25.7	25.52	7,160
August 22, 2025	25.58	25.61	24.91	25.63	25.5	7,005
August 21, 2025	25.5	25.62	24.92	26	25.5	19,689
August 20, 2025	25.45	25.49	25.49	25.49	25.44	4,560
August 19, 2025	25.39	25.45	25.45	25.48	25.39	2,845
August 18, 2025	25.41	25.4	25.4	25.44	25.4	4,151
August 15, 2025	25.41	25.4	25.4	25.43	25.39	2,284
August 14, 2025	25.38	25.39	25.39	25.43	25.38	4,260
August 13, 2025	25.38	25.42	25.42	25.42	25.36	3,895
August 12, 2025	25.35	25.36	25.36	25.44	25.35	7,931
August 11, 2025	25.34	25.45	25.45	25.45	25.33	2,638
August 08, 2025	25.38	25.36	25.36	25.38	25.33	3,398
August 07, 2025	25.35	25.35	25.35	25.35	25.35	2
August 06, 2025	25.31	25.35	25.35	25.35	25.3	22,411
August 05, 2025	25.34	25.3	25.3	25.34	25.23	5,367
August 04, 2025	25.29	25.27	25.27	25.29	25.25	2,107
August 01, 2025	25.28	25.27	25.27	25.29	25.24	4,227
July 31, 2025	25.29	25.28	25.28	25.32	25.21	6,829
July 30, 2025	25.26	25.27	25.27	25.28	25.26	1,841
July 29, 2025	25.25	25.29	25.29	25.29	25.25	2,196
July 28, 2025	25.21	25.24	25.24	25.29	25.2	2,649
July 25, 2025	25.27	25.24	25.24	25.27	25.16	4,266
July 24, 2025	25.25	25.27	25.27	25.27	25.18	1,999
July 23, 2025	25.23	25.25	25.25	25.25	25.16	10,423
July 22, 2025	25.18	25.19	25.19	25.24	25.18	4,878
July 21, 2025	25.17	25.17	25.17	25.24	25.11	1,527
July 18, 2025	25.23	25.1	25.1	25.23	25.1	6,333
July 17, 2025	25.15	25.15	25.15	25.18	25.15	660
July 16, 2025	25.15	25.2	25.2	25.2	25.15	5,866
July 15, 2025	25.17	25.15	25.15	25.19	25.15	1,942
July 14, 2025	25.15	25.16	25.16	25.17	25.15	2,234
July 11, 2025	25.17	25.15	25.15	25.17	25.14	1,228
July 10, 2025	25.11	25.11	25.11	25.11	25.11	11
July 09, 2025	25.15	25.11	25.11	25.17	25.06	8,611
July 08, 2025	25.09	25.15	25.15	25.17	25.09	4,212
July 07, 2025	24.97	25.05	25.05	25.09	24.88	8,664
July 03, 2025	24.96	24.94	24.94	24.97	24.93	1,074
July 02, 2025	24.89	24.9	24.9	24.9	24.89	1,650
July 01, 2025	24.85	24.89	24.89	24.9	24.85	6,162
June 30, 2025	24.87	24.88	24.88	24.9	24.85	5,126
June 27, 2025	24.8	24.84	24.84	24.88	24.8	1,418
June 26, 2025	24.8	24.82	24.82	24.85	24.8	4,660
June 25, 2025	24.85	24.85	24.85	24.87	24.85	1,170
June 24, 2025	24.95	24.86	24.86	24.95	24.86	1,924
June 23, 2025	24.89	24.86	24.86	24.9	24.86	7,304
June 20, 2025	24.8	24.8	24.8	24.8	24.76	6,516
June 18, 2025	24.8	24.76	24.76	24.81	24.75	10,614
June 17, 2025	24.8	24.8	24.8	24.8	24.71	13,827
June 16, 2025	24.99	24.72	24.72	24.99	24.7	2,606
June 13, 2025	24.78	24.66	24.66	24.78	24.66	1,582
June 12, 2025	24.72	24.73	24.73	24.73	24.72	974
June 11, 2025	24.74	24.67	24.67	24.79	24.67	3,023

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