AMERICAN CAP MTG INVT Historical Stock Price

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. The AMERICAN CAP MTG INVT stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

AMERICAN CAP MTG INVT Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 18.50 18.70 18.45 18.625 7,573
2017-11-21 18.60 18.60 18.325 18.425 17,955
2017-11-20 18.15 18.65 18.15 18.65 23,394
2017-11-17 18.15 18.20 18.05 18.15 17,008
2017-11-16 17.95 18.15 17.95 18.125 9,614
2017-11-15 18.05 18.20 17.75 17.875 20,479
2017-11-14 18.10 18.325 18.05 18.275 9,725
2017-11-13 17.75 18.00 17.70 18.00 16,583
2017-11-10 18.075 18.15 17.75 17.85 13,790
2017-11-09 18.10 18.15 17.925 18.05 24,585
2017-11-08 18.00 18.125 17.90 18.075 13,791
2017-11-07 17.80 18.10 17.80 17.925 24,812
2017-11-06 18.20 18.20 17.65 17.75 44,066
2017-11-03 18.05 18.20 18.05 18.20 16,340
2017-11-02 18.30 18.30 18.05 18.125 28,809
2017-11-01 18.55 18.65 18.425 18.55 40,674
2017-10-31 18.20 18.25 17.825 18.15 56,007
2017-10-30 18.80 18.85 18.625 18.675 28,512
2017-10-27 18.75 19.00 18.65 18.95 12,295
2017-10-26 19.25 19.25 18.80 18.80 21,108
2017-10-25 19.50 19.50 19.10 19.15 13,329
2017-10-24 19.55 19.65 19.45 19.45 11,417
2017-10-23 19.65 19.70 19.50 19.525 4,657
2017-10-20 19.75 19.80 19.70 19.725 1,099
2017-10-19 19.75 19.825 19.70 19.80 6,241
2017-10-18 19.75 19.90 19.75 19.85 7,043
2017-10-17 19.65 19.75 19.65 19.675 6,658
2017-10-16 19.65 19.70 19.60 19.625 11,356
2017-10-13 19.50 19.625 19.50 19.60 4,902
2017-10-12 19.40 19.50 19.40 19.475 4,558

» More AMERICAN CAP MTG INVT Stock Price History

To see other companies like AMERICAN CAP MTG INVT (MTGE), view our stock market today for news, and other data.