NYSE - Delayed Quote • USD
AG Mortgage Investment Trust, Inc. (MITT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.66 | 5.68 | 5.57 | 5.62 | 5.62 | 93,500 |
| Apr 23, 2024 | 5.58 | 5.73 | 5.57 | 5.68 | 5.68 | 136,800 |
| Apr 22, 2024 | 5.60 | 5.64 | 5.56 | 5.57 | 5.57 | 115,500 |
| Apr 19, 2024 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 111,700 |
| Apr 18, 2024 | 5.46 | 5.54 | 5.45 | 5.50 | 5.50 | 100,600 |
| Apr 17, 2024 | 5.50 | 5.54 | 5.45 | 5.46 | 5.46 | 71,500 |
| Apr 16, 2024 | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | 116,800 |
| Apr 15, 2024 | 5.69 | 5.69 | 5.50 | 5.58 | 5.58 | 235,400 |
| Apr 12, 2024 | 5.71 | 5.76 | 5.57 | 5.64 | 5.64 | 176,600 |
| Apr 11, 2024 | 5.75 | 5.76 | 5.66 | 5.73 | 5.73 | 130,400 |
| Apr 10, 2024 | 5.93 | 5.96 | 5.68 | 5.71 | 5.71 | 192,500 |
| Apr 9, 2024 | 5.95 | 6.02 | 5.93 | 6.02 | 6.02 | 320,900 |
| Apr 8, 2024 | 5.95 | 5.95 | 5.87 | 5.93 | 5.93 | 143,500 |
| Apr 5, 2024 | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | 116,200 |
| Apr 4, 2024 | 5.97 | 6.03 | 5.90 | 5.90 | 5.90 | 122,100 |
| Apr 3, 2024 | 5.91 | 5.98 | 5.91 | 5.93 | 5.93 | 125,500 |
| Apr 2, 2024 | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | 128,500 |
| Apr 1, 2024 | 6.14 | 6.14 | 6.04 | 6.06 | 6.06 | 174,800 |
| Mar 28, 2024 | 5.95 | 6.12 | 5.95 | 6.12 | 6.12 | 360,900 |
| Mar 27, 2024 | 0.18 Dividend | |||||
| Mar 27, 2024 | 5.92 | 6.01 | 5.90 | 6.01 | 6.01 | 139,000 |
| Mar 26, 2024 | 6.22 | 6.22 | 6.06 | 6.07 | 5.89 | 176,900 |
| Mar 25, 2024 | 6.12 | 6.21 | 6.11 | 6.16 | 5.98 | 163,300 |
| Mar 22, 2024 | 6.16 | 6.19 | 6.10 | 6.12 | 5.94 | 154,000 |
| Mar 21, 2024 | 6.13 | 6.19 | 6.09 | 6.14 | 5.96 | 270,100 |
| Mar 20, 2024 | 5.85 | 6.18 | 5.83 | 6.10 | 5.92 | 252,200 |
| Mar 19, 2024 | 5.82 | 5.92 | 5.79 | 5.89 | 5.72 | 199,700 |
| Mar 18, 2024 | 5.81 | 5.90 | 5.80 | 5.81 | 5.64 | 230,800 |
| Mar 15, 2024 | 5.80 | 5.93 | 5.79 | 5.80 | 5.63 | 627,600 |
| Mar 14, 2024 | 5.95 | 5.99 | 5.77 | 5.83 | 5.66 | 274,000 |
| Mar 13, 2024 | 6.10 | 6.15 | 5.93 | 5.97 | 5.79 | 268,700 |
| Mar 12, 2024 | 6.01 | 6.10 | 6.00 | 6.10 | 5.92 | 155,400 |
| Mar 11, 2024 | 6.03 | 6.12 | 6.02 | 6.03 | 5.85 | 145,300 |
| Mar 8, 2024 | 6.15 | 6.20 | 6.02 | 6.07 | 5.89 | 208,800 |
| Mar 7, 2024 | 6.06 | 6.16 | 6.01 | 6.03 | 5.85 | 191,900 |
| Mar 6, 2024 | 6.10 | 6.15 | 6.01 | 6.08 | 5.90 | 172,700 |
| Mar 5, 2024 | 5.97 | 6.10 | 5.97 | 6.05 | 5.87 | 172,600 |
| Mar 4, 2024 | 6.05 | 6.10 | 5.97 | 5.97 | 5.79 | 152,900 |
| Mar 1, 2024 | 6.07 | 6.10 | 5.96 | 6.07 | 5.89 | 215,900 |
| Feb 29, 2024 | 5.96 | 6.10 | 5.96 | 6.08 | 5.90 | 236,900 |
| Feb 28, 2024 | 6.04 | 6.05 | 5.85 | 5.87 | 5.70 | 363,900 |
| Feb 27, 2024 | 6.35 | 6.35 | 6.09 | 6.11 | 5.93 | 332,900 |
| Feb 26, 2024 | 6.29 | 6.39 | 6.10 | 6.21 | 6.03 | 417,300 |
| Feb 23, 2024 | 5.80 | 6.25 | 5.80 | 6.22 | 6.04 | 446,600 |
| Feb 22, 2024 | 6.03 | 6.04 | 5.62 | 5.83 | 5.66 | 527,700 |
| Feb 21, 2024 | 5.90 | 5.96 | 5.86 | 5.96 | 5.78 | 281,500 |
| Feb 20, 2024 | 6.00 | 6.05 | 5.87 | 5.91 | 5.73 | 280,800 |
| Feb 16, 2024 | 6.04 | 6.19 | 6.04 | 6.05 | 5.87 | 170,700 |
| Feb 15, 2024 | 6.09 | 6.22 | 6.06 | 6.13 | 5.95 | 205,200 |
| Feb 14, 2024 | 5.94 | 6.08 | 5.94 | 6.05 | 5.87 | 152,800 |
| Feb 13, 2024 | 5.95 | 6.03 | 5.92 | 5.95 | 5.77 | 171,700 |
| Feb 12, 2024 | 6.08 | 6.20 | 6.08 | 6.14 | 5.96 | 147,400 |
| Feb 9, 2024 | 6.03 | 6.13 | 6.00 | 6.12 | 5.94 | 201,200 |
| Feb 8, 2024 | 5.96 | 6.07 | 5.92 | 6.04 | 5.86 | 177,900 |
| Feb 7, 2024 | 6.08 | 6.08 | 5.90 | 6.00 | 5.82 | 311,400 |
| Feb 6, 2024 | 6.10 | 6.13 | 6.04 | 6.11 | 5.93 | 128,000 |
| Feb 5, 2024 | 6.13 | 6.13 | 5.97 | 6.09 | 5.91 | 144,100 |
| Feb 2, 2024 | 6.20 | 6.27 | 6.13 | 6.21 | 6.03 | 82,100 |
| Feb 1, 2024 | 6.21 | 6.31 | 6.12 | 6.29 | 6.10 | 155,200 |
| Jan 31, 2024 | 6.29 | 6.41 | 6.23 | 6.23 | 6.05 | 172,300 |
| Jan 30, 2024 | 6.38 | 6.42 | 6.30 | 6.33 | 6.14 | 89,100 |
| Jan 29, 2024 | 6.45 | 6.47 | 6.39 | 6.43 | 6.24 | 161,500 |
| Jan 26, 2024 | 6.45 | 6.50 | 6.39 | 6.40 | 6.21 | 158,800 |
| Jan 25, 2024 | 6.41 | 6.47 | 6.38 | 6.41 | 6.22 | 410,700 |
| Jan 24, 2024 | 6.36 | 6.46 | 6.28 | 6.32 | 6.13 | 107,800 |
| Jan 23, 2024 | 6.16 | 6.37 | 6.15 | 6.36 | 6.17 | 150,000 |
| Jan 22, 2024 | 6.24 | 6.31 | 6.15 | 6.16 | 5.98 | 185,000 |
| Jan 19, 2024 | 6.33 | 6.33 | 6.19 | 6.22 | 6.04 | 231,100 |
| Jan 18, 2024 | 6.41 | 6.42 | 6.26 | 6.31 | 6.12 | 101,700 |
| Jan 17, 2024 | 6.25 | 6.41 | 6.22 | 6.37 | 6.18 | 124,000 |
| Jan 16, 2024 | 6.43 | 6.45 | 6.27 | 6.31 | 6.12 | 122,900 |
| Jan 12, 2024 | 6.45 | 6.60 | 6.45 | 6.51 | 6.32 | 180,800 |
| Jan 11, 2024 | 6.46 | 6.47 | 6.33 | 6.41 | 6.22 | 164,500 |
| Jan 10, 2024 | 6.42 | 6.57 | 6.41 | 6.51 | 6.32 | 334,100 |
| Jan 9, 2024 | 6.39 | 6.49 | 6.39 | 6.46 | 6.27 | 144,200 |
| Jan 8, 2024 | 6.30 | 6.49 | 6.24 | 6.48 | 6.29 | 220,000 |
| Jan 5, 2024 | 6.14 | 6.33 | 6.14 | 6.28 | 6.09 | 141,500 |
| Jan 4, 2024 | 6.10 | 6.27 | 6.09 | 6.17 | 5.99 | 221,900 |
| Jan 3, 2024 | 6.10 | 6.19 | 6.02 | 6.08 | 5.90 | 180,000 |
| Jan 2, 2024 | 6.28 | 6.30 | 6.17 | 6.19 | 6.01 | 175,300 |
| Dec 29, 2023 | 6.38 | 6.40 | 6.23 | 6.35 | 6.16 | 258,700 |
| Dec 28, 2023 | 0.05 Dividend | |||||
| Dec 28, 2023 | 6.35 | 6.44 | 6.34 | 6.41 | 6.22 | 142,600 |
| Dec 27, 2023 | 6.42 | 6.53 | 6.36 | 6.45 | 6.21 | 179,600 |
| Dec 26, 2023 | 6.30 | 6.45 | 6.27 | 6.43 | 6.19 | 157,100 |
| Dec 22, 2023 | 6.26 | 6.40 | 6.26 | 6.38 | 6.14 | 215,100 |
| Dec 21, 2023 | 6.19 | 6.29 | 6.17 | 6.27 | 6.04 | 130,100 |
| Dec 20, 2023 | 6.08 | 6.29 | 6.06 | 6.17 | 5.94 | 390,300 |
| Dec 19, 2023 | 6.02 | 6.25 | 6.02 | 6.18 | 5.95 | 315,100 |
| Dec 18, 2023 | 6.11 | 6.11 | 6.01 | 6.03 | 5.81 | 168,600 |
| Dec 15, 2023 | 6.12 | 6.16 | 6.01 | 6.15 | 5.92 | 315,000 |
| Dec 14, 2023 | 6.12 | 6.20 | 6.10 | 6.10 | 5.87 | 275,400 |
| Dec 13, 2023 | 5.86 | 6.08 | 5.80 | 6.05 | 5.83 | 414,300 |
| Dec 12, 2023 | 5.90 | 5.95 | 5.85 | 5.86 | 5.64 | 255,000 |
| Dec 11, 2023 | 5.60 | 6.01 | 5.60 | 5.96 | 5.74 | 576,300 |
| Dec 8, 2023 | 5.70 | 5.77 | 5.59 | 5.75 | 5.54 | 263,200 |
| Dec 7, 2023 | 5.57 | 5.73 | 5.50 | 5.73 | 5.52 | 172,600 |
| Dec 6, 2023 | 5.60 | 5.69 | 5.51 | 5.55 | 5.34 | 209,700 |
| Dec 5, 2023 | 5.46 | 5.59 | 5.41 | 5.56 | 5.35 | 151,700 |
| Dec 4, 2023 | 5.44 | 5.48 | 5.41 | 5.48 | 5.28 | 105,500 |
| Dec 1, 2023 | 5.20 | 5.44 | 5.20 | 5.44 | 5.24 | 152,000 |
| Nov 30, 2023 | 5.32 | 5.32 | 5.20 | 5.20 | 5.01 | 89,700 |
| Nov 29, 2023 | 0.05 Dividend | |||||
| Nov 29, 2023 | 5.15 | 5.35 | 5.15 | 5.35 | 5.15 | 158,000 |
| Nov 28, 2023 | 5.13 | 5.20 | 5.09 | 5.20 | 4.96 | 223,800 |
| Nov 27, 2023 | 5.16 | 5.16 | 5.10 | 5.13 | 4.89 | 85,600 |
| Nov 24, 2023 | 5.19 | 5.19 | 5.12 | 5.16 | 4.92 | 31,000 |
| Nov 22, 2023 | 5.18 | 5.20 | 5.13 | 5.17 | 4.93 | 94,100 |
| Nov 21, 2023 | 5.15 | 5.18 | 5.13 | 5.15 | 4.91 | 83,500 |
| Nov 20, 2023 | 5.21 | 5.25 | 5.14 | 5.16 | 4.92 | 124,500 |
| Nov 17, 2023 | 5.30 | 5.31 | 5.24 | 5.24 | 5.00 | 52,900 |
| Nov 16, 2023 | 5.30 | 5.35 | 5.22 | 5.24 | 5.00 | 67,400 |
| Nov 15, 2023 | 5.35 | 5.35 | 5.29 | 5.31 | 5.06 | 71,000 |
| Nov 14, 2023 | 5.29 | 5.43 | 5.29 | 5.31 | 5.06 | 145,200 |
| Nov 13, 2023 | 5.23 | 5.26 | 5.20 | 5.21 | 4.97 | 37,600 |
| Nov 10, 2023 | 5.18 | 5.32 | 5.14 | 5.28 | 5.03 | 68,800 |
| Nov 9, 2023 | 5.32 | 5.34 | 5.15 | 5.16 | 4.92 | 104,200 |
| Nov 8, 2023 | 5.20 | 5.33 | 5.17 | 5.27 | 5.03 | 87,200 |
| Nov 7, 2023 | 5.14 | 5.25 | 5.08 | 5.20 | 4.96 | 39,400 |
| Nov 6, 2023 | 5.11 | 5.19 | 5.06 | 5.15 | 4.91 | 66,200 |
| Nov 3, 2023 | 5.20 | 5.28 | 5.08 | 5.14 | 4.90 | 177,500 |
| Nov 2, 2023 | 0.08 Dividend | |||||
| Nov 2, 2023 | 5.09 | 5.20 | 5.09 | 5.11 | 4.87 | 122,200 |
| Nov 1, 2023 | 5.04 | 5.24 | 5.00 | 5.08 | 4.77 | 104,900 |
| Oct 31, 2023 | 5.18 | 5.25 | 5.02 | 5.04 | 4.73 | 109,800 |
| Oct 30, 2023 | 4.99 | 5.09 | 4.92 | 5.06 | 4.75 | 58,500 |
| Oct 27, 2023 | 4.97 | 5.01 | 4.90 | 4.90 | 4.60 | 71,600 |
| Oct 26, 2023 | 4.90 | 4.96 | 4.90 | 4.95 | 4.65 | 62,900 |
| Oct 25, 2023 | 4.94 | 4.97 | 4.89 | 4.90 | 4.60 | 85,200 |
| Oct 24, 2023 | 5.00 | 5.00 | 4.90 | 4.99 | 4.68 | 100,800 |
| Oct 23, 2023 | 4.94 | 5.01 | 4.82 | 4.95 | 4.65 | 104,400 |
| Oct 20, 2023 | 4.95 | 5.00 | 4.92 | 4.96 | 4.66 | 78,900 |
| Oct 19, 2023 | 5.03 | 5.04 | 4.96 | 4.97 | 4.66 | 76,800 |
| Oct 18, 2023 | 5.17 | 5.17 | 5.02 | 5.03 | 4.72 | 100,000 |
| Oct 17, 2023 | 5.22 | 5.28 | 5.15 | 5.18 | 4.86 | 75,900 |
| Oct 16, 2023 | 5.16 | 5.25 | 5.09 | 5.23 | 4.91 | 67,700 |
| Oct 13, 2023 | 5.34 | 5.34 | 5.13 | 5.14 | 4.82 | 64,500 |
| Oct 12, 2023 | 5.43 | 5.43 | 5.18 | 5.25 | 4.93 | 75,600 |
| Oct 11, 2023 | 5.37 | 5.45 | 5.35 | 5.40 | 5.07 | 59,900 |
| Oct 10, 2023 | 5.28 | 5.40 | 5.28 | 5.39 | 5.06 | 72,800 |
| Oct 9, 2023 | 5.22 | 5.33 | 5.21 | 5.28 | 4.96 | 68,900 |
| Oct 6, 2023 | 5.22 | 5.28 | 5.16 | 5.23 | 4.91 | 39,000 |
| Oct 5, 2023 | 5.14 | 5.26 | 5.12 | 5.23 | 4.91 | 31,900 |
| Oct 4, 2023 | 5.10 | 5.16 | 4.98 | 5.14 | 4.82 | 94,800 |
| Oct 3, 2023 | 5.30 | 5.32 | 5.05 | 5.10 | 4.79 | 71,200 |
| Oct 2, 2023 | 5.49 | 5.49 | 5.25 | 5.29 | 4.96 | 100,300 |
| Sep 29, 2023 | 5.50 | 5.62 | 5.49 | 5.55 | 5.21 | 66,400 |
| Sep 28, 2023 | 0.18 Dividend | |||||
| Sep 28, 2023 | 5.45 | 5.52 | 5.35 | 5.48 | 5.14 | 94,100 |
| Sep 27, 2023 | 5.66 | 5.68 | 5.48 | 5.60 | 5.09 | 102,600 |
| Sep 26, 2023 | 5.60 | 5.65 | 5.48 | 5.59 | 5.08 | 133,300 |
| Sep 25, 2023 | 5.79 | 5.85 | 5.59 | 5.60 | 5.09 | 219,400 |
| Sep 22, 2023 | 5.80 | 5.88 | 5.75 | 5.86 | 5.32 | 120,400 |
| Sep 21, 2023 | 5.91 | 5.94 | 5.72 | 5.83 | 5.30 | 85,400 |
| Sep 20, 2023 | 6.16 | 6.23 | 5.90 | 5.93 | 5.39 | 311,900 |
| Sep 19, 2023 | 6.31 | 6.38 | 6.04 | 6.11 | 5.55 | 232,600 |
| Sep 18, 2023 | 6.34 | 6.41 | 6.28 | 6.28 | 5.70 | 142,900 |
| Sep 15, 2023 | 6.44 | 6.46 | 6.28 | 6.32 | 5.74 | 297,700 |
| Sep 14, 2023 | 6.41 | 6.55 | 6.41 | 6.44 | 5.85 | 109,100 |
| Sep 13, 2023 | 6.53 | 6.53 | 6.43 | 6.44 | 5.85 | 70,000 |
| Sep 12, 2023 | 6.48 | 6.58 | 6.48 | 6.49 | 5.90 | 86,800 |
| Sep 11, 2023 | 6.55 | 6.56 | 6.42 | 6.49 | 5.90 | 32,200 |
| Sep 8, 2023 | 6.43 | 6.55 | 6.43 | 6.51 | 5.91 | 17,900 |
| Sep 7, 2023 | 6.40 | 6.53 | 6.40 | 6.46 | 5.87 | 40,800 |
| Sep 6, 2023 | 6.37 | 6.54 | 6.30 | 6.52 | 5.92 | 116,700 |
| Sep 5, 2023 | 6.50 | 6.54 | 6.36 | 6.38 | 5.80 | 45,800 |
| Sep 1, 2023 | 6.67 | 6.70 | 6.56 | 6.56 | 5.96 | 43,800 |
| Aug 31, 2023 | 6.58 | 6.70 | 6.58 | 6.63 | 6.02 | 35,000 |
| Aug 30, 2023 | 6.72 | 6.72 | 6.56 | 6.57 | 5.97 | 50,200 |
| Aug 29, 2023 | 6.57 | 6.74 | 6.56 | 6.64 | 6.03 | 62,000 |
| Aug 28, 2023 | 6.42 | 6.64 | 6.40 | 6.60 | 6.00 | 83,000 |
| Aug 25, 2023 | 6.34 | 6.44 | 6.32 | 6.41 | 5.82 | 35,700 |
| Aug 24, 2023 | 6.34 | 6.43 | 6.28 | 6.33 | 5.75 | 32,500 |
| Aug 23, 2023 | 6.20 | 6.39 | 6.13 | 6.35 | 5.77 | 47,300 |
| Aug 22, 2023 | 6.22 | 6.24 | 6.12 | 6.15 | 5.59 | 31,300 |
| Aug 21, 2023 | 6.25 | 6.25 | 6.12 | 6.16 | 5.60 | 47,300 |
| Aug 18, 2023 | 6.11 | 6.24 | 6.11 | 6.20 | 5.63 | 39,100 |
| Aug 17, 2023 | 6.31 | 6.35 | 6.17 | 6.20 | 5.63 | 86,700 |
| Aug 16, 2023 | 6.42 | 6.47 | 6.31 | 6.35 | 5.77 | 129,000 |
| Aug 15, 2023 | 6.47 | 6.47 | 6.40 | 6.41 | 5.82 | 54,300 |
| Aug 14, 2023 | 6.52 | 6.53 | 6.43 | 6.49 | 5.90 | 75,600 |
| Aug 11, 2023 | 6.58 | 6.61 | 6.48 | 6.52 | 5.92 | 60,700 |
| Aug 10, 2023 | 6.61 | 6.78 | 6.56 | 6.58 | 5.98 | 104,000 |
| Aug 9, 2023 | 6.45 | 6.80 | 6.40 | 6.61 | 6.00 | 156,500 |
| Aug 8, 2023 | 6.69 | 6.86 | 6.57 | 6.79 | 6.17 | 150,000 |
| Aug 7, 2023 | 6.53 | 6.78 | 6.51 | 6.74 | 6.12 | 150,800 |
| Aug 4, 2023 | 6.38 | 6.52 | 6.38 | 6.47 | 5.88 | 57,500 |
| Aug 3, 2023 | 6.53 | 6.53 | 6.32 | 6.33 | 5.75 | 66,100 |
| Aug 2, 2023 | 6.40 | 6.60 | 6.40 | 6.50 | 5.90 | 123,300 |
| Aug 1, 2023 | 6.65 | 6.65 | 6.52 | 6.58 | 5.98 | 71,200 |
| Jul 31, 2023 | 6.75 | 6.75 | 6.58 | 6.60 | 6.00 | 81,700 |
| Jul 28, 2023 | 6.69 | 6.69 | 6.50 | 6.61 | 6.00 | 377,200 |
| Jul 27, 2023 | 6.72 | 6.80 | 6.60 | 6.62 | 6.01 | 63,000 |
| Jul 26, 2023 | 6.83 | 6.89 | 6.60 | 6.66 | 6.05 | 110,600 |
| Jul 25, 2023 | 6.57 | 6.62 | 6.50 | 6.53 | 5.93 | 85,000 |
| Jul 24, 2023 | 6.58 | 6.63 | 6.51 | 6.60 | 6.00 | 73,200 |
| Jul 21, 2023 | 6.60 | 6.65 | 6.50 | 6.54 | 5.94 | 51,800 |
| Jul 20, 2023 | 6.83 | 6.83 | 6.49 | 6.60 | 6.00 | 94,600 |
| Jul 19, 2023 | 6.82 | 6.89 | 6.72 | 6.82 | 6.20 | 84,600 |
| Jul 18, 2023 | 6.65 | 6.89 | 6.61 | 6.81 | 6.19 | 108,400 |
| Jul 17, 2023 | 6.49 | 6.72 | 6.43 | 6.65 | 6.04 | 767,400 |
| Jul 14, 2023 | 6.25 | 6.47 | 6.25 | 6.46 | 5.87 | 643,100 |
| Jul 13, 2023 | 5.90 | 6.28 | 5.89 | 6.20 | 5.63 | 156,100 |
| Jul 12, 2023 | 6.25 | 6.30 | 6.06 | 6.06 | 5.50 | 119,100 |
| Jul 11, 2023 | 6.25 | 6.25 | 6.14 | 6.17 | 5.60 | 26,600 |
| Jul 10, 2023 | 6.07 | 6.22 | 6.07 | 6.19 | 5.62 | 26,300 |
| Jul 7, 2023 | 5.98 | 6.16 | 5.98 | 6.10 | 5.54 | 39,900 |
| Jul 6, 2023 | 6.04 | 6.04 | 5.85 | 6.03 | 5.48 | 68,700 |
| Jul 5, 2023 | 6.03 | 6.15 | 5.97 | 6.13 | 5.57 | 50,600 |
| Jul 3, 2023 | 6.06 | 6.15 | 6.03 | 6.08 | 5.52 | 25,900 |
| Jun 30, 2023 | 6.17 | 6.20 | 6.08 | 6.12 | 5.56 | 42,800 |
| Jun 29, 2023 | 0.18 Dividend | |||||
| Jun 29, 2023 | 6.19 | 6.19 | 6.08 | 6.11 | 5.55 | 28,000 |
| Jun 28, 2023 | 6.33 | 6.33 | 6.22 | 6.30 | 5.56 | 77,600 |
| Jun 27, 2023 | 6.10 | 6.31 | 6.10 | 6.29 | 5.55 | 79,600 |
| Jun 26, 2023 | 6.01 | 6.16 | 5.95 | 6.13 | 5.41 | 107,800 |
| Jun 23, 2023 | 6.15 | 6.17 | 6.07 | 6.10 | 5.38 | 51,600 |
| Jun 22, 2023 | 6.21 | 6.23 | 6.13 | 6.21 | 5.48 | 53,800 |
| Jun 21, 2023 | 6.10 | 6.23 | 6.10 | 6.22 | 5.49 | 52,700 |
| Jun 20, 2023 | 6.32 | 6.32 | 6.10 | 6.15 | 5.43 | 101,200 |
| Jun 16, 2023 | 6.12 | 6.28 | 6.05 | 6.28 | 5.54 | 182,400 |
| Jun 15, 2023 | 6.07 | 6.18 | 6.07 | 6.17 | 5.44 | 91,700 |
| Jun 14, 2023 | 6.10 | 6.13 | 5.98 | 6.07 | 5.36 | 100,600 |
| Jun 13, 2023 | 6.05 | 6.15 | 6.03 | 6.04 | 5.33 | 98,500 |
| Jun 12, 2023 | 5.97 | 6.02 | 5.91 | 6.00 | 5.29 | 56,800 |
| Jun 9, 2023 | 5.96 | 6.04 | 5.95 | 5.96 | 5.26 | 30,100 |
| Jun 8, 2023 | 5.97 | 6.02 | 5.90 | 6.00 | 5.29 | 49,800 |
| Jun 7, 2023 | 5.93 | 5.98 | 5.86 | 5.95 | 5.25 | 70,200 |
| Jun 6, 2023 | 5.79 | 5.89 | 5.75 | 5.89 | 5.20 | 30,500 |
| Jun 5, 2023 | 5.74 | 5.84 | 5.74 | 5.80 | 5.12 | 43,800 |
| Jun 2, 2023 | 5.61 | 5.78 | 5.56 | 5.78 | 5.10 | 116,500 |
| Jun 1, 2023 | 5.56 | 5.58 | 5.49 | 5.55 | 4.90 | 50,000 |
| May 31, 2023 | 5.52 | 5.56 | 5.44 | 5.51 | 4.86 | 44,700 |
| May 30, 2023 | 5.34 | 5.53 | 5.34 | 5.52 | 4.87 | 87,200 |
| May 26, 2023 | 5.15 | 5.35 | 5.12 | 5.34 | 4.71 | 39,300 |
| May 25, 2023 | 5.39 | 5.39 | 5.14 | 5.19 | 4.58 | 50,000 |
| May 24, 2023 | 5.52 | 5.54 | 5.35 | 5.38 | 4.75 | 59,400 |
| May 23, 2023 | 5.60 | 5.68 | 5.54 | 5.57 | 4.92 | 57,400 |
| May 22, 2023 | 5.46 | 5.58 | 5.45 | 5.55 | 4.90 | 33,300 |
| May 19, 2023 | 5.55 | 5.57 | 5.43 | 5.47 | 4.83 | 49,700 |
| May 18, 2023 | 5.44 | 5.55 | 5.43 | 5.55 | 4.90 | 32,400 |
| May 17, 2023 | 5.40 | 5.47 | 5.29 | 5.44 | 4.80 | 69,800 |
| May 16, 2023 | 5.43 | 5.43 | 5.34 | 5.35 | 4.72 | 46,800 |
| May 15, 2023 | 5.34 | 5.44 | 5.30 | 5.41 | 4.77 | 298,100 |
| May 12, 2023 | 5.34 | 5.34 | 5.29 | 5.32 | 4.69 | 39,500 |
| May 11, 2023 | 5.18 | 5.34 | 5.17 | 5.31 | 4.69 | 47,500 |
| May 10, 2023 | 5.38 | 5.39 | 5.19 | 5.25 | 4.63 | 67,100 |
| May 9, 2023 | 5.38 | 5.42 | 5.29 | 5.29 | 4.67 | 58,500 |
| May 8, 2023 | 5.39 | 5.46 | 5.37 | 5.44 | 4.80 | 92,900 |
| May 5, 2023 | 5.31 | 5.45 | 5.29 | 5.36 | 4.73 | 178,800 |
| May 4, 2023 | 5.07 | 5.09 | 4.91 | 5.02 | 4.43 | 100,900 |
| May 3, 2023 | 5.21 | 5.28 | 5.14 | 5.14 | 4.54 | 102,200 |
| May 2, 2023 | 5.36 | 5.36 | 5.05 | 5.19 | 4.58 | 137,100 |
| May 1, 2023 | 5.58 | 5.64 | 5.28 | 5.36 | 4.73 | 138,300 |
| Apr 28, 2023 | 5.50 | 5.63 | 5.46 | 5.55 | 4.90 | 84,000 |
| Apr 27, 2023 | 5.38 | 5.54 | 5.37 | 5.46 | 4.82 | 41,200 |
| Apr 26, 2023 | 5.41 | 5.46 | 5.31 | 5.34 | 4.71 | 101,700 |
| Apr 25, 2023 | 5.56 | 5.66 | 5.39 | 5.40 | 4.77 | 120,000 |
Related Tickers
GPMT Granite Point Mortgage Trust Inc.
4.4400
-0.67%
IVR Invesco Mortgage Capital Inc.
8.61
+0.35%
NYMT New York Mortgage Trust, Inc.
7.10
-1.39%
MFA MFA Financial, Inc.
10.69
-0.65%
TWO Two Harbors Investment Corp.
12.47
-0.72%
NREF NexPoint Real Estate Finance, Inc.
13.15
+0.15%
RWT Redwood Trust, Inc.
5.76
-1.71%
AOMR Angel Oak Mortgage REIT, Inc.
10.74
+3.37%
CMTG Claros Mortgage Trust, Inc.
8.87
-1.33%
LADR Ladder Capital Corp
10.50
-1.50%