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
2018-06-15 19.85 19.90 19.75 19.775 50,813
2018-06-14 19.80 19.90 19.80 19.90 16,765
2018-06-13 19.70 19.825 19.70 19.775 44,652
2018-06-12 19.95 19.95 19.90 19.90 41,950
2018-06-11 19.85 19.95 19.85 19.95 8,836
2018-06-08 19.90 19.95 19.90 19.925 7,778
2018-06-07 19.80 19.875 19.80 19.85 10,668
2018-06-06 19.85 19.85 19.775 19.85 26,915
2018-06-05 19.80 19.85 19.80 19.85 12,638
2018-06-04 19.85 19.90 19.775 19.875 38,207
2018-06-01 19.80 19.925 19.775 19.875 38,633
2018-05-31 20.10 20.10 19.85 19.90 35,056
2018-05-30 19.90 20.15 19.90 20.15 42,441
2018-05-29 19.80 19.975 19.80 19.95 40,126
2018-05-25 19.85 19.875 19.80 19.875 20,271
2018-05-24 19.90 19.90 19.825 19.85 34,297
2018-05-23 19.90 20.00 19.90 19.975 22,330
2018-05-22 19.95 20.025 19.95 19.975 19,991
2018-05-21 19.775 20.00 19.775 20.00 15,540
2018-05-18 19.775 19.85 19.775 19.85 36,756
2018-05-17 19.75 19.85 19.70 19.80 55,783
2018-05-16 19.70 19.80 19.675 19.80 85,465
2018-05-15 19.70 19.775 19.70 19.725 19,784
2018-05-14 19.70 19.75 19.70 19.725 23,138
2018-05-11 19.675 19.75 19.675 19.725 21,280
2018-05-10 19.50 19.675 19.50 19.675 49,417
2018-05-09 19.45 19.525 19.425 19.475 62,958
2018-05-08 19.70 19.70 19.45 19.50 63,040
2018-05-07 19.575 19.75 19.55 19.725 58,677
2018-05-04 19.40 19.60 19.40 19.575 42,488

» 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.