Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.993	5.012	4.490	4.583	2,555,757	-0.41(-8.21%)
May 28, 2020	5.235	5.254	4.956	4.993	1,281,852	-0.24(-4.63%)
May 27, 2020	5.440	5.533	5.068	5.235	1,473,730	-0.17(-3.10%)
May 26, 2020	5.496	5.571	5.142	5.403	1,405,494	+0.15(+2.84%)
May 22, 2020	5.179	5.347	4.956	5.254	1,070,351	-0.04(-0.70%)
May 21, 2020	5.552	5.627	5.124	5.291	1,220,564	-0.20(-3.73%)
May 20, 2020	5.608	5.962	5.422	5.496	1,879,484	+0.11(+2.08%)
May 19, 2020	5.030	6.148	4.956	5.384	3,353,091	+0.34(+6.64%)
May 18, 2020	4.844	5.217	4.602	5.049	2,634,400	+0.43(+9.27%)
May 15, 2020	4.118	4.658	4.006	4.621	2,266,458	+0.45(+10.71%)
May 14, 2020	3.801	4.173	3.633	4.173	2,296,507	+0.26(+6.67%)
May 13, 2020	3.670	3.913	3.484	3.913	3,165,705	+0.28(+7.69%)
May 12, 2020	3.894	3.931	3.559	3.633	2,590,385	-0.20(-5.34%)
May 11, 2020	4.080	4.173	3.801	3.838	3,268,898	-0.19(-4.63%)
May 08, 2020	3.242	4.099	3.242	4.024	10,072,100	-1.17(-22.58%)
May 07, 2020	5.179	5.459	5.086	5.198	2,049,205	+0.09(+1.82%)
May 06, 2020	5.422	5.608	5.049	5.105	1,175,060	-0.28(-5.19%)
May 05, 2020	5.832	6.037	5.291	5.384	1,535,178	-0.02(-0.34%)
May 04, 2020	5.049	5.533	4.900	5.403	1,177,769	+0.04(+0.69%)
May 01, 2020	5.589	5.832	5.310	5.366	1,043,621	-0.58(-9.72%)
Apr 30, 2020	6.335	6.484	5.757	5.943	1,789,101	-0.45(-7.00%)
Apr 29, 2020	6.148	6.670	5.999	6.391	2,462,267	+0.58(+9.94%)
Apr 28, 2020	5.478	6.335	5.329	5.813	3,468,848	+0.61(+11.83%)
Apr 27, 2020	4.471	5.273	4.341	5.198	2,106,001	+0.69(+15.29%)
Apr 24, 2020	4.788	4.826	4.285	4.509	1,411,712	-0.24(-5.10%)
Apr 23, 2020	4.937	5.086	4.714	4.751	1,251,825	-0.20(-4.14%)
Apr 22, 2020	5.422	5.422	4.714	4.956	1,688,289	-0.26(-5.00%)
Apr 21, 2020	5.142	5.496	5.030	5.217	1,045,250	-0.02(-0.36%)
Apr 20, 2020	5.217	5.683	5.124	5.235	1,200,038	-0.54(-9.35%)
Apr 17, 2020	5.403	5.906	5.105	5.776	2,538,903	+0.86(+17.42%)
Apr 16, 2020	5.459	5.515	4.863	4.919	1,309,771	-0.39(-7.37%)
Apr 15, 2020	5.235	5.403	4.658	5.310	1,741,695	-0.50(-8.65%)
Apr 14, 2020	6.279	6.558	5.496	5.813	2,474,493	-0.35(-5.74%)
Apr 13, 2020	7.508	7.527	5.776	6.167	2,894,726	-0.24(-3.78%)
Apr 09, 2020	7.322	8.719	5.645	6.409	6,996,303	+0.04(+0.58%)
Apr 08, 2020	5.217	6.484	5.124	6.372	4,525,633	+1.97(+44.92%)
Apr 07, 2020	4.360	5.124	4.155	4.397	2,788,596	+0.82(+22.92%)
Apr 06, 2020	3.335	4.360	3.335	3.577	2,012,755	+0.54(+17.79%)
Apr 03, 2020	3.521	3.603	2.720	3.037	1,551,155	-0.35(-10.44%)
Apr 02, 2020	4.322	4.751	3.354	3.391	1,652,653	-0.89(-20.87%)
Apr 01, 2020	4.676	4.751	3.987	4.285	1,357,801	-0.82(-16.06%)
Mar 31, 2020	5.273	5.589	5.105	5.105	1,445,807	-0.02(-0.36%)
Mar 30, 2020	5.552	6.037	4.751	5.124	2,485,055	-2.24(-30.38%)
Mar 27, 2020	8.999	9.348	6.987	7.359	2,627,679	-0.37(-4.82%)
Mar 26, 2020	5.254	12.41	5.254	7.732	7,445,742	+2.96(+62.11%)
Mar 25, 2020	4.378	6.745	3.819	4.770	2,281,354	+0.78(+19.63%)
Mar 24, 2020	5.422	5.627	3.726	3.987	1,694,127	-1.25(-23.84%)
Mar 23, 2020	4.900	6.465	4.658	5.235	1,960,586	-3.26(-38.38%)
Mar 20, 2020	9.875	11.59	8.347	8.496	797,905	-0.35(-4.00%)
Mar 19, 2020	8.403	9.875	6.167	8.850	792,616	+2.76(+45.26%)
Mar 18, 2020	11.92	12.09	3.782	6.092	877,591	-6.54(-51.77%)
Mar 17, 2020	15.59	15.67	12.61	12.63	708,704	-2.55(-16.81%)
Mar 16, 2020	18.54	19.45	15.18	15.18	393,143	-5.42(-26.31%)
Mar 13, 2020	20.68	21.09	19.38	20.61	443,126	+1.62(+8.54%)
Mar 12, 2020	23.87	23.87	18.95	18.99	433,514	-6.17(-24.52%)
Mar 11, 2020	25.69	25.97	24.78	25.15	271,940	-0.93(-3.57%)
Mar 10, 2020	26.46	26.51	25.17	26.08	176,627	+0.06(+0.21%)
Mar 09, 2020	27.95	27.95	25.93	26.03	268,997	-2.87(-9.93%)
Mar 06, 2020	28.88	29.16	27.89	28.90	274,270	-0.48(-1.65%)
Mar 05, 2020	28.93	29.40	28.90	29.38	187,923	-0.11(-0.38%)
Mar 04, 2020	29.47	29.64	29.06	29.49	161,475	+0.30(+1.02%)
Mar 03, 2020	29.61	30.07	28.88	29.20	261,986	-0.32(-1.07%)