Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.36	31.36	30.75	31.16	213,464	-0.13(-0.41%)
Mar 28, 2019	31.27	31.33	30.64	31.29	153,261	+0.11(+0.36%)
Mar 27, 2019	31.31	31.50	31.02	31.18	193,839	-0.09(-0.29%)
Mar 26, 2019	31.50	31.56	31.23	31.27	206,643	-0.09(-0.29%)
Mar 25, 2019	31.23	31.45	31.04	31.36	183,905	+0.18(+0.58%)
Mar 22, 2019	31.54	31.57	31.14	31.18	158,978	-0.40(-1.25%)
Mar 21, 2019	31.56	31.81	31.50	31.57	209,956	+0.05(+0.17%)
Mar 20, 2019	31.75	31.75	31.46	31.52	262,188	-0.20(-0.62%)
Mar 19, 2019	31.86	31.86	31.63	31.72	158,611	-0.11(-0.34%)
Mar 18, 2019	31.63	31.84	31.61	31.83	96,436	+0.23(+0.74%)
Mar 15, 2019	31.83	31.83	31.52	31.59	297,034	-0.20(-0.62%)
Mar 14, 2019	31.54	31.88	31.52	31.79	188,389	+0.20(+0.63%)
Mar 13, 2019	31.66	31.95	31.50	31.59	181,390	-0.07(-0.23%)
Mar 12, 2019	31.68	31.79	31.57	31.66	188,721	+0.04(+0.11%)
Mar 11, 2019	31.31	31.74	31.29	31.63	247,249	+0.43(+1.38%)
Mar 08, 2019	30.84	31.50	30.84	31.20	240,164	+0.27(+0.87%)
Mar 07, 2019	31.18	31.38	30.87	30.93	258,120	-0.25(-0.81%)
Mar 06, 2019	31.31	31.49	31.18	31.18	144,033	-0.16(-0.52%)
Mar 05, 2019	31.38	31.52	31.10	31.34	251,208	-0.07(-0.23%)
Mar 04, 2019	31.54	31.63	31.27	31.41	375,153	-0.09(-0.29%)
Mar 01, 2019	31.97	32.13	31.16	31.50	334,094	-0.45(-1.41%)
Feb 28, 2019	31.83	32.08	31.77	31.95	229,334	+0.11(+0.34%)
Feb 27, 2019	31.27	31.93	30.91	31.84	245,236	+0.34(+1.08%)
Feb 26, 2019	31.81	31.81	31.18	31.50	231,562	-0.29(-0.90%)
Feb 25, 2019	31.74	31.93	31.59	31.79	255,271	+0.05(+0.17%)
Feb 22, 2019	31.57	31.84	31.57	31.74	258,972	+0.13(+0.40%)
Feb 21, 2019	31.11	31.66	31.04	31.61	222,351	+0.45(+1.44%)
Feb 20, 2019	31.09	31.40	31.00	31.16	214,997	-0.09(-0.29%)
Feb 19, 2019	31.16	31.27	31.02	31.25	231,183	+0.20(+0.64%)
Feb 15, 2019	31.14	31.22	31.00	31.05	269,656	+0.00(+0.00%)
Feb 14, 2019	30.93	31.25	30.91	31.05	346,921	+0.18(+0.58%)
Feb 13, 2019	30.89	30.98	30.80	30.87	317,966	+0.07(+0.23%)
Feb 12, 2019	30.96	31.23	30.77	30.80	1,753,814	-1.19(-3.71%)
Feb 11, 2019	32.64	32.64	31.95	31.99	138,537	-0.65(-1.98%)
Feb 08, 2019	32.60	32.65	32.40	32.64	68,777	+0.14(+0.44%)
Feb 07, 2019	32.83	32.83	32.47	32.49	64,338	-0.23(-0.71%)
Feb 06, 2019	32.98	32.98	32.56	32.73	60,050	-0.20(-0.60%)
Feb 05, 2019	33.14	33.23	32.74	32.92	54,562	-0.13(-0.38%)
Feb 04, 2019	32.73	33.05	32.56	33.05	50,243	+0.32(+0.99%)
Feb 01, 2019	32.42	32.78	32.20	32.73	86,305	+0.34(+1.05%)
Jan 31, 2019	32.29	32.40	32.06	32.38	127,765	+0.20(+0.61%)
Jan 30, 2019	31.99	32.28	31.83	32.19	74,984	+0.27(+0.84%)
Jan 29, 2019	31.81	32.06	31.66	31.92	65,469	+0.20(+0.62%)
Jan 28, 2019	31.56	31.77	31.49	31.72	51,371	+0.18(+0.57%)
Jan 25, 2019	31.36	31.72	31.36	31.54	37,171	+0.11(+0.34%)
Jan 24, 2019	31.31	31.47	31.17	31.43	50,397	+0.23(+0.75%)
Jan 23, 2019	30.73	31.25	30.73	31.20	57,386	+0.47(+1.52%)
Jan 22, 2019	30.73	30.87	30.46	30.73	78,421	-0.02(-0.06%)
Jan 18, 2019	30.98	31.02	30.68	30.75	67,330	-0.14(-0.47%)
Jan 17, 2019	31.00	31.11	30.80	30.89	55,353	-0.14(-0.46%)
Jan 16, 2019	30.78	31.05	30.78	31.04	64,221	+0.31(+0.99%)
Jan 15, 2019	30.80	30.84	30.60	30.73	79,442	-0.09(-0.29%)
Jan 14, 2019	30.71	31.13	30.60	30.82	64,788	+0.09(+0.29%)
Jan 11, 2019	30.57	30.77	30.51	30.73	53,419	+0.16(+0.53%)
Jan 10, 2019	30.71	30.86	30.55	30.57	53,916	-0.18(-0.58%)
Jan 09, 2019	30.66	30.75	30.34	30.75	54,993	+0.18(+0.59%)
Jan 08, 2019	30.53	30.77	30.35	30.57	96,951	+0.14(+0.47%)
Jan 07, 2019	30.25	30.78	30.10	30.42	96,304	+0.18(+0.59%)
Jan 04, 2019	29.54	30.26	29.42	30.25	129,041	+0.88(+3.00%)
Jan 03, 2019	29.04	29.56	28.93	29.36	97,199	+0.25(+0.86%)