Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	6.049	6.053	5.977	6.025	440,046	+0.01(+0.20%)
Oct 29, 2015	6.179	6.183	5.981	6.013	454,726	-0.15(-2.50%)
Oct 28, 2015	6.069	6.168	5.981	6.168	589,251	+0.12(+2.03%)
Oct 27, 2015	6.239	6.255	6.007	6.045	534,386	-0.19(-3.11%)
Oct 26, 2015	6.203	6.290	6.191	6.239	504,365	+0.02(+0.38%)
Oct 23, 2015	6.310	6.310	6.191	6.215	477,777	-0.08(-1.20%)
Oct 22, 2015	6.251	6.334	6.227	6.290	340,079	+0.04(+0.63%)
Oct 21, 2015	6.282	6.314	6.247	6.251	264,988	-0.02(-0.38%)
Oct 20, 2015	6.231	6.290	6.211	6.275	395,211	+0.02(+0.38%)
Oct 19, 2015	6.318	6.338	6.247	6.251	284,209	-0.08(-1.19%)
Oct 16, 2015	6.338	6.338	6.298	6.326	278,971	-0.01(-0.13%)
Oct 15, 2015	6.282	6.334	6.203	6.334	422,044	+0.05(+0.82%)
Oct 14, 2015	6.275	6.338	6.247	6.282	334,363	+0.02(+0.32%)
Oct 13, 2015	6.358	6.397	6.219	6.263	573,281	-0.12(-1.86%)
Oct 12, 2015	6.358	6.393	6.338	6.381	273,278	-0.01(-0.12%)
Oct 09, 2015	6.397	6.413	6.350	6.389	352,068	-0.02(-0.25%)
Oct 08, 2015	6.409	6.417	6.355	6.405	438,908	+0.02(+0.25%)
Oct 07, 2015	6.227	6.393	6.227	6.389	598,178	+0.17(+2.67%)
Oct 06, 2015	6.235	6.263	6.195	6.223	336,173	+0.00(+0.06%)
Oct 05, 2015	6.065	6.219	6.049	6.219	466,808	+0.19(+3.22%)
Oct 02, 2015	6.025	6.041	5.942	6.025	277,156	-0.01(-0.20%)
Oct 01, 2015	6.037	6.100	5.977	6.037	363,955	+0.01(+0.13%)
Sep 30, 2015	5.981	6.049	5.894	6.029	636,921	+0.06(+1.00%)
Sep 29, 2015	6.092	6.136	5.970	5.970	598,983	-0.13(-2.08%)
Sep 28, 2015	6.294	6.294	6.076	6.096	605,085	-0.20(-3.21%)
Sep 25, 2015	6.453	6.453	6.298	6.298	529,565	-0.13(-2.03%)
Sep 24, 2015	6.429	6.461	6.397	6.429	499,546	+0.00(+0.06%)
Sep 23, 2015	6.413	6.466	6.405	6.425	411,577	+0.01(+0.19%)
Sep 22, 2015	6.457	6.484	6.405	6.413	489,799	-0.08(-1.16%)
Sep 21, 2015	6.381	6.496	6.378	6.488	560,199	+0.13(+1.99%)
Sep 18, 2015	6.342	6.437	6.342	6.362	783,291	-0.03(-0.50%)
Sep 17, 2015	6.326	6.445	6.259	6.393	727,598	+0.56(+9.65%)
Sep 16, 2015	5.817	5.852	5.806	5.831	652,974	+0.04(+0.61%)
Sep 15, 2015	5.753	5.817	5.729	5.796	518,156	+0.05(+0.80%)
Sep 14, 2015	5.767	5.789	5.704	5.750	688,012	-0.02(-0.37%)
Sep 11, 2015	5.700	5.781	5.700	5.771	1,220,814	+0.07(+1.18%)
Sep 10, 2015	5.686	5.736	5.683	5.704	295,742	+0.02(+0.31%)
Sep 09, 2015	5.781	5.781	5.683	5.686	415,439	-0.06(-1.04%)
Sep 08, 2015	5.729	5.760	5.714	5.746	335,846	+0.06(+0.99%)
Sep 04, 2015	5.683	5.690	5.690	5.690	319,017	-0.04(-0.74%)
Sep 03, 2015	5.760	5.799	5.732	5.732	305,670	-0.02(-0.37%)
Sep 02, 2015	5.760	5.824	5.725	5.753	326,086	+0.02(+0.37%)
Sep 01, 2015	5.781	5.810	5.718	5.732	660,179	-0.10(-1.75%)
Aug 31, 2015	5.845	5.877	5.810	5.834	302,876	-0.01(-0.18%)
Aug 28, 2015	5.863	5.896	5.817	5.845	602,464	-0.02(-0.36%)
Aug 27, 2015	5.863	5.965	5.806	5.866	932,797	+0.02(+0.42%)
Aug 26, 2015	5.887	5.898	5.767	5.841	509,932	+0.04(+0.67%)
Aug 25, 2015	5.887	5.905	5.803	5.803	466,737	-0.02(-0.42%)
Aug 24, 2015	6.064	6.064	5.248	5.827	1,353,985	-0.29(-4.68%)
Aug 21, 2015	6.141	6.205	6.078	6.113	552,271	-0.07(-1.09%)
Aug 20, 2015	6.187	6.247	6.145	6.180	457,549	-0.07(-1.13%)
Aug 19, 2015	6.251	6.269	6.193	6.251	314,422	+0.01(+0.11%)
Aug 18, 2015	6.254	6.261	6.194	6.244	267,467	-0.03(-0.45%)
Aug 17, 2015	6.216	6.272	6.163	6.272	373,502	+0.02(+0.34%)
Aug 14, 2015	6.184	6.251	6.184	6.251	208,035	+0.05(+0.80%)
Aug 13, 2015	6.201	6.233	6.149	6.201	308,540	-0.01(-0.11%)
Aug 12, 2015	6.152	6.219	6.131	6.209	273,728	+0.03(+0.51%)
Aug 11, 2015	6.081	6.209	6.081	6.177	379,154	+0.07(+1.16%)
Aug 10, 2015	6.078	6.113	6.071	6.106	587,952	+0.05(+0.82%)
Aug 07, 2015	6.152	6.163	6.050	6.057	775,254	-0.12(-1.94%)
Aug 06, 2015	6.237	6.332	6.078	6.177	724,662	-0.09(-1.41%)
Aug 05, 2015	6.307	6.329	6.240	6.265	785,397	-0.04(-0.67%)
Aug 04, 2015	6.396	6.396	6.304	6.307	428,514	-0.08(-1.27%)