Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	6.590	6.690	6.550	6.640	4,169,141	+0.12(+1.84%)
Jun 27, 2024	6.685	6.695	6.452	6.520	447,547	-0.08(-1.18%)
Jun 26, 2024	6.530	6.617	6.462	6.598	291,016	+0.05(+0.74%)
Jun 25, 2024	6.656	6.666	6.520	6.549	314,983	-0.10(-1.46%)
Jun 24, 2024	6.734	6.773	6.588	6.646	232,993	-0.09(-1.30%)
Jun 21, 2024	6.637	6.782	6.617	6.734	523,863	+0.10(+1.46%)
Jun 20, 2024	6.646	6.671	6.578	6.637	192,178	-0.02(-0.29%)
Jun 18, 2024	6.724	6.743	6.607	6.656	152,416	-0.06(-0.87%)
Jun 17, 2024	6.646	6.743	6.627	6.714	162,591	+0.03(+0.44%)
Jun 14, 2024	6.646	6.695	6.617	6.685	169,321	+0.10(+1.47%)
Jun 13, 2024	6.578	6.637	6.569	6.588	136,193	+0.03(+0.44%)
Jun 12, 2024	6.685	6.753	6.559	6.559	196,609	+0.06(+0.90%)
Jun 11, 2024	6.491	6.520	6.462	6.501	108,916	-0.04(-0.59%)
Jun 10, 2024	6.510	6.598	6.510	6.539	88,375	-0.07(-1.03%)
Jun 07, 2024	6.627	6.666	6.548	6.607	121,851	-0.08(-1.16%)
Jun 06, 2024	6.753	6.753	6.656	6.685	145,211	-0.07(-1.01%)
Jun 05, 2024	6.656	6.753	6.617	6.753	181,167	+0.10(+1.46%)
Jun 04, 2024	6.656	6.705	6.588	6.656	173,832	-0.03(-0.44%)
Jun 03, 2024	6.734	6.743	6.608	6.685	199,049	+0.06(+0.88%)
May 31, 2024	6.607	6.646	6.510	6.627	153,124	+0.03(+0.44%)
May 30, 2024	6.549	6.598	6.486	6.598	192,087	+0.19(+3.03%)
May 29, 2024	6.413	6.447	6.355	6.403	101,384	-0.08(-1.20%)
May 28, 2024	6.510	6.578	6.447	6.481	199,462	+0.00(+0.00%)
May 24, 2024	6.462	6.521	6.423	6.481	102,631	+0.02(+0.30%)
May 23, 2024	6.666	6.666	6.433	6.462	168,421	-0.18(-2.78%)
May 22, 2024	6.675	6.724	6.617	6.646	122,092	-0.05(-0.73%)
May 21, 2024	6.695	6.724	6.658	6.695	118,652	+0.01(+0.15%)
May 20, 2024	6.753	6.782	6.685	6.685	72,558	-0.09(-1.29%)
May 17, 2024	6.792	6.792	6.705	6.773	115,288	-0.01(-0.14%)
May 16, 2024	6.792	6.792	6.734	6.782	52,913	+0.01(+0.14%)
May 15, 2024	6.695	6.773	6.656	6.773	175,297	+0.16(+2.35%)
May 14, 2024	6.695	6.695	6.607	6.617	115,279	-0.02(-0.29%)
May 13, 2024	6.617	6.685	6.539	6.637	334,386	+0.02(+0.29%)
May 10, 2024	6.549	6.637	6.549	6.617	157,042	+0.09(+1.34%)
May 09, 2024	6.559	6.637	6.501	6.530	242,705	-0.03(-0.44%)
May 08, 2024	6.549	6.637	6.510	6.559	239,515	-0.05(-0.74%)
May 07, 2024	6.569	6.714	6.559	6.607	353,261	+0.06(+0.89%)
May 06, 2024	6.063	6.559	6.063	6.549	465,959	+0.46(+7.50%)
May 03, 2024	5.791	6.194	5.791	6.092	503,759	+0.50(+8.85%)
May 02, 2024	5.539	5.636	5.534	5.597	124,123	+0.08(+1.41%)
May 01, 2024	5.412	5.597	5.412	5.519	154,508	+0.14(+2.53%)
Apr 30, 2024	5.480	5.539	5.364	5.383	179,145	-0.11(-1.95%)
Apr 29, 2024	5.519	5.563	5.451	5.490	106,153	+0.00(+0.00%)
Apr 26, 2024	5.373	5.548	5.373	5.490	104,340	+0.14(+2.54%)
Apr 25, 2024	5.432	5.490	5.344	5.354	92,002	-0.11(-1.96%)
Apr 24, 2024	5.500	5.520	5.412	5.461	96,189	-0.06(-1.06%)
Apr 23, 2024	5.422	5.568	5.412	5.519	140,788	+0.11(+1.97%)
Apr 22, 2024	5.441	5.475	5.403	5.412	118,874	+0.01(+0.18%)
Apr 19, 2024	5.364	5.412	5.344	5.403	115,219	+0.06(+1.09%)
Apr 18, 2024	5.305	5.383	5.296	5.344	103,643	+0.04(+0.73%)
Apr 17, 2024	5.344	5.378	5.296	5.305	73,647	+0.00(+0.00%)
Apr 16, 2024	5.432	5.432	5.286	5.305	120,224	-0.12(-2.15%)
Apr 15, 2024	5.529	5.529	5.344	5.422	242,234	-0.06(-1.06%)
Apr 12, 2024	5.548	5.597	5.412	5.480	181,808	-0.09(-1.57%)
Apr 11, 2024	5.587	5.597	5.500	5.568	134,380	+0.02(+0.35%)
Apr 10, 2024	5.762	5.791	5.519	5.548	198,157	-0.30(-5.15%)
Apr 09, 2024	5.782	5.850	5.762	5.850	330,344	+0.09(+1.52%)
Apr 08, 2024	5.782	5.782	5.705	5.762	147,659	+0.02(+0.34%)
Apr 05, 2024	5.772	5.811	5.704	5.743	119,606	+0.01(+0.17%)
Apr 04, 2024	5.801	5.859	5.733	5.733	125,627	-0.03(-0.51%)
Apr 03, 2024	5.743	5.811	5.743	5.762	129,133	-0.04(-0.67%)
Apr 02, 2024	5.859	5.888	5.767	5.801	132,296	-0.09(-1.49%)
Apr 01, 2024	5.966	5.966	5.869	5.888	179,896	-0.06(-0.98%)
Mar 28, 2024	5.782	5.947	5.782	5.947	371,548	+0.11(+1.83%)
Mar 27, 2024	5.752	5.840	5.733	5.840	143,102	+0.12(+2.04%)
Mar 26, 2024	5.865	5.865	5.714	5.723	187,632	-0.08(-1.46%)
Mar 25, 2024	5.770	5.851	5.761	5.808	173,202	+0.04(+0.65%)
Mar 22, 2024	5.808	5.832	5.748	5.770	163,883	-0.02(-0.33%)
Mar 21, 2024	5.780	5.836	5.737	5.789	286,443	+0.04(+0.66%)
Mar 20, 2024	5.516	5.827	5.497	5.752	267,519	+0.20(+3.57%)
Mar 19, 2024	5.487	5.582	5.459	5.553	211,791	+0.08(+1.38%)
Mar 18, 2024	5.478	5.563	5.469	5.478	244,765	+0.01(+0.17%)
Mar 15, 2024	5.469	5.591	5.459	5.469	665,621	-0.03(-0.51%)
Mar 14, 2024	5.610	5.648	5.440	5.497	290,784	-0.13(-2.35%)
Mar 13, 2024	5.752	5.799	5.591	5.629	284,985	-0.12(-2.13%)
Mar 12, 2024	5.667	5.752	5.657	5.752	164,864	+0.07(+1.16%)
Mar 11, 2024	5.686	5.770	5.676	5.686	154,114	-0.04(-0.66%)
Mar 08, 2024	5.799	5.846	5.676	5.723	221,439	+0.04(+0.66%)
Mar 07, 2024	5.714	5.808	5.667	5.686	203,524	-0.05(-0.82%)
Mar 06, 2024	5.752	5.799	5.667	5.733	183,126	+0.03(+0.50%)
Mar 05, 2024	5.629	5.752	5.629	5.704	183,019	+0.08(+1.34%)
Mar 04, 2024	5.704	5.747	5.629	5.629	162,146	-0.09(-1.65%)
Mar 01, 2024	5.723	5.752	5.620	5.723	228,958	-0.01(-0.16%)
Feb 29, 2024	5.620	5.752	5.620	5.733	251,234	+0.20(+3.58%)
Feb 28, 2024	5.695	5.705	5.516	5.535	385,967	-0.23(-3.93%)
Feb 27, 2024	5.987	5.987	5.742	5.761	353,116	-0.09(-1.61%)
Feb 26, 2024	5.931	6.025	5.752	5.855	442,413	-0.01(-0.16%)
Feb 23, 2024	5.469	5.893	5.469	5.865	473,690	+0.37(+6.69%)
Feb 22, 2024	5.686	5.695	5.299	5.497	559,718	-0.12(-2.18%)
Feb 21, 2024	5.563	5.620	5.525	5.620	298,521	+0.05(+0.85%)
Feb 20, 2024	5.657	5.700	5.530	5.572	297,838	-0.13(-2.31%)
Feb 16, 2024	5.695	5.836	5.695	5.704	181,032	-0.08(-1.31%)
Feb 15, 2024	5.742	5.865	5.714	5.780	217,603	+0.08(+1.32%)
Feb 14, 2024	5.601	5.733	5.601	5.704	162,005	+0.09(+1.68%)
Feb 13, 2024	5.610	5.687	5.577	5.610	182,154	-0.18(-3.09%)
Feb 12, 2024	5.733	5.846	5.733	5.789	156,317	+0.02(+0.33%)
Feb 09, 2024	5.686	5.780	5.657	5.770	213,475	+0.08(+1.32%)
Feb 08, 2024	5.620	5.723	5.582	5.695	188,643	+0.04(+0.67%)
Feb 07, 2024	5.733	5.733	5.563	5.657	330,269	-0.10(-1.80%)
Feb 06, 2024	5.752	5.775	5.690	5.761	135,726	+0.02(+0.33%)
Feb 05, 2024	5.780	5.780	5.629	5.742	152,812	-0.11(-1.93%)
Feb 02, 2024	5.846	5.912	5.780	5.855	87,097	-0.08(-1.27%)
Feb 01, 2024	5.855	5.950	5.770	5.931	164,610	+0.06(+0.96%)
Jan 31, 2024	5.931	6.044	5.874	5.874	182,780	-0.09(-1.58%)
Jan 30, 2024	6.016	6.053	5.940	5.968	94,539	-0.09(-1.56%)
Jan 29, 2024	6.082	6.100	6.027	6.063	171,391	+0.03(+0.47%)
Jan 26, 2024	6.082	6.129	6.025	6.034	168,387	-0.01(-0.16%)
Jan 25, 2024	6.044	6.100	6.016	6.044	435,551	+0.08(+1.42%)
Jan 24, 2024	5.997	6.091	5.921	5.959	114,315	-0.04(-0.63%)
Jan 23, 2024	5.808	6.006	5.799	5.997	159,060	+0.19(+3.25%)
Jan 22, 2024	5.884	5.950	5.799	5.808	196,249	-0.06(-0.96%)
Jan 19, 2024	5.968	5.968	5.836	5.865	245,061	-0.08(-1.43%)
Jan 18, 2024	6.044	6.053	5.902	5.950	107,859	-0.06(-0.94%)
Jan 17, 2024	5.893	6.044	5.867	6.006	131,486	+0.06(+0.95%)
Jan 16, 2024	6.063	6.082	5.912	5.950	129,629	-0.19(-3.07%)
Jan 12, 2024	6.082	6.223	6.082	6.138	191,806	+0.09(+1.56%)
Jan 11, 2024	6.091	6.100	5.968	6.044	174,473	-0.09(-1.54%)
Jan 10, 2024	6.053	6.190	6.044	6.138	348,884	+0.05(+0.77%)
Jan 09, 2024	6.025	6.115	6.025	6.091	152,951	-0.02(-0.31%)
Jan 08, 2024	5.940	6.119	5.884	6.110	233,278	+0.19(+3.18%)
Jan 05, 2024	5.789	5.968	5.789	5.921	150,138	+0.10(+1.78%)
Jan 04, 2024	5.752	5.912	5.742	5.818	235,295	+0.08(+1.48%)
Jan 03, 2024	5.752	5.834	5.676	5.733	190,919	-0.10(-1.78%)
Jan 02, 2024	5.921	5.940	5.818	5.836	185,877	-0.15(-2.52%)
Dec 29, 2023	6.016	6.034	5.874	5.987	274,426	-0.06(-0.94%)
Dec 28, 2023	5.987	6.072	5.982	6.044	151,256	+0.01(+0.16%)
Dec 27, 2023	6.006	6.109	5.955	6.034	191,938	+0.02(+0.31%)
Dec 26, 2023	5.894	6.034	5.866	6.016	167,903	+0.05(+0.78%)
Dec 22, 2023	5.857	5.988	5.857	5.969	230,229	+0.10(+1.75%)
Dec 21, 2023	5.791	5.885	5.772	5.866	139,093	+0.09(+1.62%)
Dec 20, 2023	5.688	5.885	5.670	5.772	417,194	-0.01(-0.16%)
Dec 19, 2023	5.632	5.847	5.632	5.782	336,749	+0.14(+2.49%)
Dec 18, 2023	5.716	5.716	5.623	5.641	180,224	-0.11(-1.95%)
Dec 15, 2023	5.726	5.763	5.623	5.754	336,686	+0.05(+0.82%)
Dec 14, 2023	5.726	5.800	5.707	5.707	294,420	+0.05(+0.83%)
Dec 13, 2023	5.482	5.688	5.426	5.660	442,817	+0.18(+3.24%)
Dec 12, 2023	5.520	5.562	5.473	5.482	272,515	-0.09(-1.68%)
Dec 11, 2023	5.239	5.618	5.239	5.576	616,007	+0.20(+3.65%)
Dec 08, 2023	5.333	5.398	5.230	5.379	281,332	+0.02(+0.35%)
Dec 07, 2023	5.211	5.361	5.146	5.361	184,525	+0.17(+3.24%)
Dec 06, 2023	5.239	5.323	5.155	5.192	224,124	-0.01(-0.18%)
Dec 05, 2023	5.108	5.230	5.061	5.202	162,161	+0.07(+1.46%)
Dec 04, 2023	5.089	5.127	5.061	5.127	112,789	+0.04(+0.74%)
Dec 01, 2023	4.865	5.089	4.860	5.089	162,520	+0.22(+4.62%)
Nov 30, 2023	4.977	4.977	4.865	4.865	95,893	-0.14(-2.80%)
Nov 29, 2023	4.818	5.005	4.818	5.005	168,878	+0.19(+3.88%)
Nov 28, 2023	4.753	4.818	4.716	4.818	241,520	+0.06(+1.36%)
Nov 27, 2023	4.781	4.781	4.725	4.753	92,395	-0.03(-0.58%)
Nov 24, 2023	4.809	4.809	4.744	4.781	33,499	-0.01(-0.19%)
Nov 22, 2023	4.800	4.818	4.753	4.790	101,536	+0.02(+0.39%)
Nov 21, 2023	4.772	4.800	4.753	4.772	90,097	-0.01(-0.19%)
Nov 20, 2023	4.827	4.864	4.763	4.781	134,409	-0.07(-1.53%)
Nov 17, 2023	4.911	4.920	4.851	4.855	57,145	+0.00(+0.00%)
Nov 16, 2023	4.911	4.957	4.837	4.855	72,731	-0.06(-1.32%)
Nov 15, 2023	4.957	4.957	4.902	4.920	76,591	+0.00(+0.00%)
Nov 14, 2023	4.902	5.031	4.902	4.920	156,718	+0.09(+1.92%)
Nov 13, 2023	4.846	4.878	4.818	4.827	40,532	-0.06(-1.33%)
Nov 10, 2023	4.800	4.929	4.763	4.892	74,279	+0.11(+2.33%)
Nov 09, 2023	4.929	4.948	4.772	4.781	112,450	-0.10(-2.09%)
Nov 08, 2023	4.818	4.939	4.790	4.883	94,120	+0.06(+1.35%)
Nov 07, 2023	4.763	4.864	4.707	4.818	42,474	+0.05(+0.97%)
Nov 06, 2023	4.735	4.809	4.689	4.772	71,397	+0.01(+0.19%)
Nov 03, 2023	4.818	4.892	4.707	4.763	191,544	+0.03(+0.59%)
Nov 02, 2023	4.716	4.818	4.716	4.735	131,963	+0.10(+2.20%)