AG Mortgage Investment Trust, Inc. Common Stock (NY:MITT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	7.240	7.350	6.945	6.960	211,080	-0.32(-4.40%)
May 20, 2025	7.230	7.320	7.220	7.280	104,491	+0.03(+0.41%)
May 19, 2025	7.100	7.285	6.980	7.250	135,230	-0.02(-0.28%)
May 16, 2025	7.280	7.427	7.215	7.270	145,051	-0.01(-0.14%)
May 15, 2025	7.120	7.315	7.110	7.280	219,396	+0.19(+2.68%)
May 14, 2025	7.070	7.170	7.010	7.090	147,736	+0.04(+0.57%)
May 13, 2025	6.920	7.060	6.911	7.050	165,495	+0.15(+2.17%)
May 12, 2025	6.950	7.000	6.875	6.900	162,473	+0.07(+1.02%)
May 09, 2025	6.930	6.930	6.770	6.830	156,379	-0.07(-1.01%)
May 08, 2025	6.800	6.920	6.800	6.900	177,144	+0.13(+1.92%)
May 07, 2025	6.580	6.820	6.520	6.770	241,613	+0.32(+4.96%)
May 06, 2025	6.450	6.670	6.330	6.450	248,691	-0.18(-2.71%)
May 05, 2025	6.630	6.685	6.570	6.630	155,841	-0.02(-0.30%)
May 02, 2025	6.590	6.665	6.530	6.650	186,597	+0.12(+1.84%)
May 01, 2025	6.570	6.625	6.480	6.530	199,786	+0.00(+0.00%)
Apr 30, 2025	6.490	6.560	6.370	6.530	216,836	-0.03(-0.46%)
Apr 29, 2025	6.430	6.590	6.371	6.560	259,863	+0.12(+1.86%)
Apr 28, 2025	6.330	6.495	6.310	6.440	191,970	+0.13(+2.06%)
Apr 25, 2025	6.230	6.320	6.120	6.310	323,636	+0.05(+0.80%)
Apr 24, 2025	6.330	6.380	6.230	6.260	304,110	-0.08(-1.26%)
Apr 23, 2025	6.510	6.610	6.290	6.340	347,386	-0.07(-1.09%)
Apr 22, 2025	6.190	6.410	6.190	6.410	168,767	+0.31(+5.08%)
Apr 21, 2025	6.240	6.240	6.030	6.100	172,521	-0.18(-2.87%)
Apr 17, 2025	6.120	6.300	6.120	6.280	227,587	+0.15(+2.45%)
Apr 16, 2025	6.120	6.175	6.085	6.130	286,883	+0.00(+0.00%)
Apr 15, 2025	6.040	6.240	6.040	6.130	243,079	+0.11(+1.83%)
Apr 14, 2025	5.910	6.080	5.830	6.020	305,422	+0.22(+3.79%)
Apr 11, 2025	5.850	5.900	5.625	5.800	315,267	-0.10(-1.69%)
Apr 10, 2025	6.320	6.335	5.755	5.900	375,482	-0.49(-7.67%)
Apr 09, 2025	6.020	6.440	5.715	6.390	738,870	+0.30(+4.93%)
Apr 08, 2025	6.460	6.500	6.030	6.090	365,001	-0.16(-2.56%)
Apr 07, 2025	6.350	6.575	6.160	6.250	520,068	-0.45(-6.72%)
Apr 04, 2025	6.930	6.950	6.590	6.700	334,952	-0.34(-4.83%)
Apr 03, 2025	7.020	7.110	6.980	7.040	195,603	-0.15(-2.09%)
Apr 02, 2025	7.240	7.260	7.140	7.190	192,287	-0.11(-1.51%)
Apr 01, 2025	7.290	7.395	7.253	7.300	124,088	+0.00(+0.00%)
Mar 31, 2025	7.280	7.345	7.210	7.300	231,144	+0.01(+0.14%)
Mar 28, 2025	7.446	7.446	7.222	7.290	281,962	-0.15(-1.96%)
Mar 27, 2025	7.397	7.470	7.368	7.436	146,114	+0.04(+0.53%)
Mar 26, 2025	7.494	7.494	7.305	7.397	248,248	-0.05(-0.65%)
Mar 25, 2025	7.494	7.572	7.397	7.446	186,882	-0.08(-1.03%)
Mar 24, 2025	7.563	7.660	7.480	7.524	232,792	+0.06(+0.78%)
Mar 21, 2025	7.611	7.660	7.455	7.465	375,676	-0.18(-2.29%)
Mar 20, 2025	7.563	7.699	7.563	7.640	276,521	+0.06(+0.77%)
Mar 19, 2025	7.572	7.611	7.509	7.582	287,099	+0.05(+0.65%)
Mar 18, 2025	7.387	7.563	7.368	7.533	437,660	+0.22(+3.06%)
Mar 17, 2025	7.251	7.329	7.241	7.309	253,176	+0.04(+0.54%)
Mar 14, 2025	7.173	7.271	7.173	7.271	102,321	+0.14(+1.91%)
Mar 13, 2025	7.144	7.290	7.115	7.134	159,881	-0.01(-0.14%)
Mar 12, 2025	7.193	7.243	7.042	7.144	160,534	-0.02(-0.27%)
Mar 11, 2025	7.251	7.251	7.032	7.163	267,517	-0.07(-0.94%)
Mar 10, 2025	7.290	7.455	7.188	7.232	416,085	-0.06(-0.80%)
Mar 07, 2025	7.261	7.355	7.168	7.290	200,914	+0.03(+0.40%)
Mar 06, 2025	7.329	7.368	7.222	7.261	188,807	-0.09(-1.19%)
Mar 05, 2025	7.300	7.421	7.266	7.348	245,063	+0.05(+0.67%)
Mar 04, 2025	7.387	7.475	7.271	7.300	268,461	-0.18(-2.47%)