Below is the stock price history for AMERICAN CAP MTG INVT MTGE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The AMERICAN CAP MTG INVT stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
AMERICAN CAP MTG INVT Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 23.86 | 24.00 | 23.69 | 23.77 | 42,664 |
| 2012-05-21 | 23.70 | 23.90 | 23.49 | 23.77 | 55,032 |
| 2012-05-18 | 23.30 | 23.66 | 23.28 | 23.54 | 52,668 |
| 2012-05-17 | 23.80 | 23.80 | 23.12 | 23.27 | 34,499 |
| 2012-05-16 | 23.60 | 23.81 | 23.54 | 23.69 | 38,287 |
| 2012-05-15 | 23.50 | 23.74 | 23.41 | 23.44 | 57,311 |
| 2012-05-14 | 23.57 | 23.64 | 23.20 | 23.27 | 28,417 |
| 2012-05-11 | 23.69 | 23.95 | 23.68 | 23.93 | 24,350 |
| 2012-05-10 | 23.62 | 23.80 | 23.61 | 23.67 | 20,471 |
| 2012-05-09 | 23.41 | 23.70 | 23.39 | 23.505 | 19,484 |
| 2012-05-08 | 23.50 | 23.51 | 23.275 | 23.42 | 34,458 |
| 2012-05-07 | 23.51 | 23.57 | 23.24 | 23.49 | 34,613 |
| 2012-05-04 | 23.09 | 23.35 | 23.09 | 23.31 | 24,587 |
| 2012-05-03 | 22.91 | 23.22 | 22.83 | 23.15 | 41,344 |
| 2012-05-02 | 22.77 | 22.84 | 22.72 | 22.80 | 11,532 |
| 2012-05-01 | 22.805 | 22.99 | 22.77 | 22.78 | 23,267 |
| 2012-04-30 | 22.86 | 22.865 | 22.71 | 22.74 | 11,735 |
| 2012-04-27 | 22.685 | 23.02 | 22.68 | 22.80 | 32,400 |
| 2012-04-26 | 22.285 | 22.67 | 22.285 | 22.58 | 19,039 |
| 2012-04-25 | 22.09 | 22.27 | 22.00 | 22.21 | 29,826 |
| 2012-04-24 | 22.00 | 22.04 | 21.95 | 22.00 | 10,765 |
| 2012-04-23 | 21.94 | 21.98 | 21.91 | 21.95 | 18,280 |
| 2012-04-20 | 21.93 | 21.96 | 21.87 | 21.93 | 19,041 |
| 2012-04-19 | 21.84 | 21.92 | 21.76 | 21.88 | 20,071 |
| 2012-04-18 | 21.88 | 21.91 | 21.76 | 21.81 | 16,617 |
| 2012-04-17 | 21.91 | 21.97 | 21.85 | 21.86 | 23,067 |
| 2012-04-16 | 21.97 | 21.975 | 21.885 | 21.905 | 26,524 |
| 2012-04-13 | 21.90 | 21.99 | 21.85 | 21.95 | 32,368 |
| 2012-04-12 | 21.85 | 21.92 | 21.83 | 21.88 | 16,881 |
| 2012-04-11 | 21.69 | 21.87 | 21.58 | 21.77 | 21,143 |
» More AMERICAN CAP MTG INVT Stock Price History
