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
2018-09-06 19.875 19.90 19.85 19.90 25,641
2018-09-05 19.75 19.825 19.75 19.825 18,874
2018-09-04 19.70 19.75 19.70 19.725 16,520
2018-08-31 19.70 19.70 19.65 19.65 1,763
2018-08-30 19.70 19.725 19.65 19.675 13,005
2018-08-29 20.05 20.10 20.05 20.10 36,040
2018-08-28 20.05 20.05 20.025 20.05 7,888
2018-08-27 20.05 20.05 20.05 20.05 3,679
2018-08-24 20.05 20.075 20.00 20.075 20,118
2018-08-23 20.05 20.075 20.05 20.05 2,612
2018-08-22 20.025 20.075 20.025 20.05 28,161
2018-08-21 19.95 19.95 19.925 19.925 8,208
2018-08-20 20.05 20.05 19.95 19.95 23,912
2018-08-17 19.95 20.00 19.95 19.975 8,201
2018-08-16 19.85 19.95 19.85 19.95 10,729
2018-08-15 19.725 19.875 19.725 19.85 18,564
2018-08-14 19.80 19.85 19.75 19.75 7,682
2018-08-13 19.725 19.85 19.725 19.80 12,719
2018-08-10 19.75 19.825 19.75 19.80 13,400
2018-08-09 19.825 19.825 19.80 19.80 10,702
2018-08-08 19.70 19.85 19.70 19.85 27,465
2018-08-07 19.80 19.80 19.725 19.725 13,406
2018-08-06 19.80 19.85 19.80 19.80 6,180
2018-08-03 19.85 19.90 19.85 19.85 6,637
2018-08-02 19.85 19.925 19.85 19.85 11,567
2018-08-01 19.90 19.90 19.80 19.80 12,373
2018-07-31 19.95 20.05 19.95 20.05 19,715
2018-07-30 19.80 20.00 19.80 19.95 25,505
2018-07-27 19.75 19.80 19.75 19.80 9,303
2018-07-26 19.70 19.80 19.70 19.775 12,401

» 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.