Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)