Ag Mortgage Investment Trust (NY: MITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.147	6.147	6.027	6.072	273,157	-0.06(-0.97%)
May 27, 2022	6.050	6.191	6.050	6.132	208,270	+0.11(+1.86%)
May 26, 2022	5.930	6.087	5.930	6.020	214,442	+0.13(+2.28%)
May 25, 2022	5.871	5.979	5.863	5.885	214,802	-0.02(-0.38%)
May 24, 2022	5.871	5.928	5.751	5.908	224,306	+0.04(+0.64%)
May 23, 2022	5.885	6.005	5.863	5.871	227,830	+0.07(+1.29%)
May 20, 2022	5.811	5.841	5.714	5.796	179,097	+0.02(+0.39%)
May 19, 2022	5.796	5.857	5.751	5.774	184,152	-0.07(-1.28%)
May 18, 2022	5.908	5.956	5.803	5.848	252,371	-0.10(-1.75%)
May 17, 2022	5.982	6.020	5.900	5.953	287,460	+0.04(+0.76%)
May 16, 2022	5.811	5.968	5.811	5.908	281,588	+0.04(+0.64%)
May 13, 2022	5.662	5.908	5.647	5.871	247,423	+0.34(+6.21%)
May 12, 2022	5.654	5.662	5.386	5.527	586,052	-0.16(-2.76%)
May 11, 2022	5.535	5.781	5.535	5.684	292,107	+0.11(+2.01%)
May 10, 2022	5.513	5.678	5.468	5.572	389,824	+0.02(+0.40%)
May 09, 2022	5.893	5.990	5.505	5.550	286,592	-0.39(-6.53%)
May 06, 2022	5.968	6.117	5.731	5.938	425,554	+0.11(+1.92%)
May 05, 2022	5.938	5.938	5.706	5.826	109,601	-0.08(-1.39%)
May 04, 2022	5.774	5.930	5.721	5.908	201,820	+0.13(+2.19%)
May 03, 2022	5.527	5.788	5.520	5.781	190,664	+0.23(+4.17%)
May 02, 2022	5.624	5.692	5.445	5.550	229,267	-0.11(-1.98%)
Apr 29, 2022	5.706	5.848	5.624	5.662	242,182	-0.01(-0.13%)
Apr 28, 2022	5.468	5.714	5.468	5.669	235,556	+0.20(+3.68%)
Apr 27, 2022	5.304	5.513	5.289	5.468	190,963	+0.16(+3.09%)
Apr 26, 2022	5.483	5.542	5.296	5.304	211,677	-0.20(-3.66%)
Apr 25, 2022	5.483	5.513	5.304	5.505	375,119	-0.04(-0.81%)
Apr 22, 2022	5.557	5.595	5.468	5.550	206,126	-0.04(-0.80%)
Apr 21, 2022	5.595	5.800	5.557	5.595	211,204	-0.01(-0.27%)
Apr 20, 2022	5.475	5.662	5.416	5.609	266,943	+0.17(+3.16%)
Apr 19, 2022	5.826	5.826	5.430	5.438	554,309	-0.36(-6.18%)
Apr 18, 2022	5.856	5.878	5.736	5.796	165,434	-0.08(-1.40%)
Apr 14, 2022	5.856	5.968	5.833	5.878	145,082	+0.03(+0.51%)
Apr 13, 2022	5.848	5.953	5.759	5.848	283,885	+0.10(+1.69%)
Apr 12, 2022	5.908	5.945	5.602	5.751	350,109	-0.17(-2.90%)
Apr 11, 2022	5.893	6.010	5.841	5.923	377,334	+0.02(+0.38%)
Apr 08, 2022	5.930	5.982	5.759	5.900	244,818	+0.01(+0.25%)
Apr 07, 2022	6.154	6.176	5.818	5.885	442,806	-0.28(-4.59%)
Apr 06, 2022	6.378	6.467	6.124	6.169	342,757	-0.25(-3.84%)
Apr 05, 2022	6.773	6.773	6.389	6.415	239,035	-0.23(-3.48%)
Apr 04, 2022	6.818	6.840	6.570	6.646	246,550	-0.19(-2.84%)
Apr 01, 2022	6.997	7.027	6.773	6.840	198,302	-0.10(-1.40%)
Mar 31, 2022	6.743	6.945	6.743	6.937	207,168	+0.16(+2.42%)
Mar 30, 2022	6.945	6.971	6.758	6.773	280,636	-0.19(-2.78%)
Mar 29, 2022	6.945	7.040	6.887	6.967	229,346	+0.04(+0.63%)
Mar 28, 2022	6.938	6.989	6.821	6.923	215,350	+0.03(+0.42%)
Mar 25, 2022	6.799	6.945	6.792	6.894	138,372	+0.15(+2.27%)
Mar 24, 2022	6.807	6.807	6.734	6.741	129,735	-0.07(-0.96%)
Mar 23, 2022	6.843	6.894	6.741	6.807	184,744	+0.00(+0.00%)
Mar 22, 2022	6.602	6.828	6.602	6.807	254,023	+0.18(+2.75%)
Mar 21, 2022	6.631	6.697	6.566	6.624	282,769	+0.12(+1.91%)
Mar 18, 2022	6.522	6.704	6.486	6.500	1,032,716	-0.09(-1.33%)
Mar 17, 2022	6.544	6.639	6.500	6.588	132,366	+0.01(+0.11%)
Mar 16, 2022	6.617	6.668	6.500	6.580	284,591	+0.04(+0.67%)
Mar 15, 2022	6.427	6.573	6.427	6.537	134,866	+0.12(+1.82%)
Mar 14, 2022	6.566	6.672	6.413	6.420	194,812	-0.15(-2.33%)
Mar 11, 2022	6.573	6.668	6.544	6.573	167,759	+0.03(+0.45%)
Mar 10, 2022	6.551	6.566	6.449	6.544	175,995	-0.01(-0.22%)
Mar 09, 2022	6.624	6.679	6.526	6.559	269,351	+0.04(+0.56%)
Mar 08, 2022	6.383	6.624	6.369	6.522	363,716	+0.16(+2.52%)
Mar 07, 2022	6.238	6.486	6.223	6.362	465,338	+0.12(+1.87%)
Mar 04, 2022	6.332	6.435	6.186	6.245	239,322	-0.15(-2.28%)
Mar 03, 2022	6.500	6.529	6.354	6.391	250,624	-0.07(-1.13%)
Mar 02, 2022	6.405	6.493	6.391	6.464	540,935	+0.08(+1.26%)