AG Mortgage Investment Trust, Inc. (MITT-PA)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:15PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 20.11 | 20.11 | 20.05 | 20.05 | 20.05 | 1,330 |
| 26 jun 2024 | 20.15 | 20.15 | 20.11 | 20.15 | 20.15 | 1,813 |
| 25 jun 2024 | 20.50 | 20.50 | 20.16 | 20.16 | 20.16 | 3,313 |
| 24 jun 2024 | 20.17 | 20.26 | 20.17 | 20.25 | 20.25 | 8,715 |
| 21 jun 2024 | 20.07 | 20.25 | 20.06 | 20.23 | 20.23 | 3,637 |
| 20 jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 18 jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 17 jun 2024 | 20.25 | 20.25 | 20.17 | 20.24 | 20.24 | 4,664 |
| 14 jun 2024 | 20.20 | 20.22 | 20.05 | 20.17 | 20.17 | 4,415 |
| 13 jun 2024 | 20.28 | 20.30 | 20.28 | 20.28 | 20.28 | 3,141 |
| 12 jun 2024 | 20.08 | 20.31 | 20.08 | 20.31 | 20.31 | 348 |
| 11 jun 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 120 |
| 10 jun 2024 | 20.01 | 20.05 | 20.00 | 20.04 | 20.04 | 1,091 |
| 07 jun 2024 | 20.05 | 20.50 | 20.05 | 20.30 | 20.30 | 8,724 |
| 06 jun 2024 | 19.74 | 20.50 | 19.74 | 20.50 | 20.50 | 27,354 |
| 05 jun 2024 | 19.90 | 20.65 | 19.90 | 20.00 | 20.00 | 11,451 |
| 04 jun 2024 | 19.65 | 19.98 | 19.65 | 19.98 | 19.98 | 487 |
| 03 jun 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | 992 |
| 31 may 2024 | 19.79 | 19.79 | 19.61 | 19.66 | 19.66 | 1,912 |
| 31 may 2024 | 0.51563 Dividendo | |||||
| 30 may 2024 | 20.06 | 20.18 | 20.03 | 20.18 | 19.66 | 766 |
| 29 may 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 19.56 | 2,665 |
| 28 may 2024 | 20.00 | 20.18 | 19.96 | 20.00 | 19.49 | 3,474 |
| 24 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.45 | - |
| 23 may 2024 | 19.97 | 20.00 | 19.96 | 19.96 | 19.45 | 1,486 |
| 22 may 2024 | 20.08 | 20.08 | 19.93 | 20.00 | 19.49 | 2,638 |
| 21 may 2024 | 20.25 | 20.25 | 19.97 | 20.07 | 19.56 | 529 |
| 20 may 2024 | 20.53 | 20.67 | 19.91 | 19.96 | 19.45 | 4,232 |
| 17 may 2024 | 20.50 | 20.50 | 19.80 | 19.80 | 19.29 | 3,704 |
| 16 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.64 | - |
| 15 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.64 | 511 |
| 14 may 2024 | 20.05 | 20.14 | 20.05 | 20.14 | 19.62 | 1,433 |
| 13 may 2024 | 19.95 | 20.05 | 19.91 | 20.05 | 19.54 | 2,980 |
| 10 may 2024 | 19.95 | 19.95 | 19.81 | 19.95 | 19.44 | 3,993 |
| 09 may 2024 | 19.87 | 19.95 | 19.87 | 19.93 | 19.42 | 3,971 |
| 08 may 2024 | 19.92 | 19.95 | 19.92 | 19.95 | 19.44 | 1,268 |
| 07 may 2024 | 19.92 | 19.95 | 19.92 | 19.95 | 19.44 | 443 |
| 06 may 2024 | 19.95 | 19.95 | 19.93 | 19.93 | 19.42 | 678 |
| 03 may 2024 | 19.74 | 19.90 | 19.44 | 19.87 | 19.36 | 4,124 |
| 02 may 2024 | 19.74 | 19.74 | 19.65 | 19.73 | 19.23 | 9,287 |
| 01 may 2024 | 19.65 | 19.65 | 19.60 | 19.60 | 19.10 | 821 |
| 30 abr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.04 | 525 |
| 29 abr 2024 | 19.56 | 19.69 | 19.56 | 19.67 | 19.17 | 552 |
| 26 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.24 | - |
| 25 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.24 | - |
| 24 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.24 | 246 |
| 23 abr 2024 | 19.69 | 19.72 | 19.69 | 19.72 | 19.22 | 1,368 |
| 22 abr 2024 | 19.52 | 19.71 | 19.52 | 19.71 | 19.21 | 999 |
| 19 abr 2024 | 19.54 | 19.64 | 19.54 | 19.64 | 19.14 | 561 |
| 18 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.13 | 152 |
| 17 abr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.00 | - |
| 16 abr 2024 | 19.60 | 19.65 | 19.50 | 19.50 | 19.00 | 1,389 |
| 15 abr 2024 | 19.65 | 19.65 | 19.51 | 19.58 | 19.08 | 3,215 |
| 12 abr 2024 | 19.65 | 19.71 | 19.65 | 19.65 | 19.15 | 704 |
| 11 abr 2024 | 19.70 | 19.70 | 19.62 | 19.63 | 19.12 | 988 |
| 10 abr 2024 | 19.70 | 19.78 | 19.59 | 19.74 | 19.24 | 1,650 |
| 09 abr 2024 | 19.65 | 19.78 | 19.65 | 19.78 | 19.27 | 3,096 |
| 08 abr 2024 | 19.77 | 19.78 | 19.65 | 19.78 | 19.27 | 3,621 |
| 05 abr 2024 | 19.61 | 19.77 | 19.61 | 19.65 | 19.15 | 1,503 |
| 04 abr 2024 | 19.77 | 19.78 | 19.51 | 19.63 | 19.13 | 2,154 |
| 03 abr 2024 | 19.61 | 19.77 | 19.61 | 19.77 | 19.26 | 715 |
| 02 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.10 | 275 |
| 01 abr 2024 | 19.53 | 19.77 | 19.53 | 19.77 | 19.26 | 472 |
| 28 mar 2024 | 19.65 | 19.67 | 19.65 | 19.67 | 19.17 | 554 |
| 27 mar 2024 | 19.75 | 19.75 | 19.51 | 19.64 | 19.14 | 4,591 |
| 26 mar 2024 | 19.83 | 19.83 | 19.64 | 19.75 | 19.25 | 1,504 |
| 25 mar 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.29 | 7,707 |
| 22 mar 2024 | 19.78 | 19.80 | 19.78 | 19.80 | 19.29 | 2,021 |
| 21 mar 2024 | 19.79 | 19.85 | 19.79 | 19.82 | 19.31 | 1,361 |
| 20 mar 2024 | 19.55 | 19.79 | 19.55 | 19.79 | 19.28 | 896 |
| 19 mar 2024 | 19.67 | 19.85 | 19.61 | 19.82 | 19.31 | 1,975 |
| 18 mar 2024 | 19.67 | 20.09 | 19.57 | 19.71 | 19.21 | 5,148 |
| 15 mar 2024 | 19.60 | 19.60 | 19.38 | 19.59 | 19.09 | 2,181 |
| 14 mar 2024 | 19.55 | 19.55 | 19.39 | 19.39 | 18.89 | 2,426 |
| 13 mar 2024 | 19.45 | 19.52 | 19.30 | 19.52 | 19.02 | 4,043 |
| 12 mar 2024 | 19.43 | 19.54 | 19.43 | 19.45 | 18.95 | 1,104 |
| 11 mar 2024 | 19.21 | 19.54 | 19.20 | 19.54 | 19.04 | 1,165 |
| 08 mar 2024 | 19.49 | 19.58 | 19.41 | 19.55 | 19.05 | 6,431 |
| 07 mar 2024 | 19.28 | 19.60 | 19.28 | 19.30 | 18.81 | 3,902 |
| 06 mar 2024 | 19.68 | 19.68 | 19.09 | 19.60 | 19.10 | 10,546 |
| 05 mar 2024 | 19.51 | 19.80 | 19.51 | 19.63 | 19.13 | 5,388 |
| 04 mar 2024 | 19.51 | 19.68 | 19.51 | 19.61 | 19.11 | 4,400 |
| 01 mar 2024 | 19.60 | 19.70 | 19.50 | 19.50 | 19.00 | 4,826 |
| 29 feb 2024 | 19.70 | 19.70 | 19.50 | 19.58 | 19.08 | 2,953 |
| 28 feb 2024 | 19.69 | 19.69 | 19.49 | 19.69 | 19.19 | 5,006 |
| 28 feb 2024 | 0.51563 Dividendo | |||||
| 27 feb 2024 | 19.84 | 19.94 | 19.84 | 19.90 | 18.89 | 6,796 |
| 26 feb 2024 | 19.87 | 19.94 | 19.74 | 19.94 | 18.93 | 2,890 |
| 23 feb 2024 | 19.65 | 19.94 | 19.65 | 19.93 | 18.92 | 16,384 |
| 22 feb 2024 | 19.72 | 19.77 | 19.61 | 19.76 | 18.76 | 8,696 |
| 21 feb 2024 | 19.78 | 19.78 | 19.59 | 19.59 | 18.59 | 4,513 |
| 20 feb 2024 | 19.67 | 19.77 | 19.61 | 19.77 | 18.77 | 2,686 |
| 16 feb 2024 | 19.77 | 19.78 | 19.52 | 19.67 | 18.67 | 8,860 |
| 15 feb 2024 | 19.65 | 19.90 | 19.65 | 19.78 | 18.77 | 33,357 |
| 14 feb 2024 | 19.77 | 19.77 | 19.58 | 19.76 | 18.76 | 2,430 |
| 13 feb 2024 | 19.67 | 19.67 | 19.46 | 19.46 | 18.47 | 1,963 |
| 12 feb 2024 | 19.65 | 19.75 | 19.64 | 19.65 | 18.65 | 2,125 |
| 09 feb 2024 | 19.63 | 19.73 | 19.59 | 19.61 | 18.61 | 1,526 |
| 08 feb 2024 | 19.59 | 19.72 | 19.59 | 19.71 | 18.71 | 2,226 |
| 07 feb 2024 | 19.69 | 19.84 | 19.47 | 19.60 | 18.60 | 5,510 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.