5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+0.84%
AG Mortgage Investment Trust, Inc. 9.500% Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.22 | $25.27 (0.2%) | $25.27 | $25.22 | 1.50 K | $784.61 M |
| 12/05/2025 | $25.18 | $25.22 (0.16%) | $25.22 | $25.18 | 700 | $783.06 M |
| 12/04/2025 | $25.18 | $25.21 (0.12%) | $25.21 | $25.18 | 2.10 K | $782.75 M |
| 12/03/2025 | $25.21 | $25.18 (-0.12%) | $25.22 | $25.16 | 1.74 K | $781.81 M |
| 12/02/2025 | $25.21 | $25.19 (-0.08%) | $25.31 | $25.18 | 2.51 K | $782.12 M |
| 12/01/2025 | $25.14 | $25.15 (0.04%) | $25.15 | $25.10 | 4.34 K | $780.88 M |
| 11/28/2025 | $25.15 | $25.06 (-0.36%) | $25.15 | $25.06 | 1.20 K | $778.09 M |
| 11/26/2025 | $25.07 | $25.05 (-0.08%) | $25.07 | $25.05 | 5.05 K | $777.78 M |
| 11/25/2025 | $25.00 | $25.05 (0.2%) | $25.07 | $25.00 | 8.44 K | $777.78 M |
| 11/24/2025 | $25.07 | $25.00 (-0.28%) | $25.07 | $24.99 | 9.12 K | $776.23 M |
| 11/21/2025 | $25.08 | $25.07 (-0.04%) | $25.08 | $25.07 | 1.81 K | $778.40 M |
| 11/20/2025 | $25.12 | $25.08 (-0.16%) | $25.15 | $25.08 | 832 | $778.71 M |
| 11/19/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 0 | $778.40 M |
| 11/18/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 222 | $778.40 M |
| 11/17/2025 | $25.14 | $25.07 (-0.28%) | $25.14 | $25.06 | 2.11 K | $778.40 M |
| 11/14/2025 | $25.10 | $25.13 (0.12%) | $25.14 | $25.10 | 2.10 K | $780.26 M |
| 11/13/2025 | $25.12 | $25.14 (0.08%) | $25.16 | $25.11 | 3.20 K | $780.57 M |
| 11/12/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 6 | $780.88 M |
| 11/11/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.15 | 943 | $780.88 M |
| 11/10/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 720 | $780.26 M |
| 11/07/2025 | $25.17 | $25.16 (-0.04%) | $25.17 | $25.15 | 1.84 K | $781.19 M |
| 11/06/2025 | $25.10 | $25.14 (0.16%) | $25.20 | $25.10 | 3.90 K | $780.57 M |
| 11/05/2025 | $25.05 | $25.09 (0.16%) | $25.10 | $25.05 | 7.62 K | $779.02 M |
| 11/04/2025 | $25.05 | $25.03 (-0.08%) | $25.06 | $25.03 | 6.30 K | $777.16 M |
| 11/03/2025 | $25.11 | $25.08 (-0.12%) | $25.12 | $25.01 | 3.23 K | $778.71 M |
| 10/31/2025 | $25.08 | $25.05 (-0.12%) | $25.13 | $25.01 | 10.14 K | $743.63 M |
| 10/30/2025 | $25.48 | $25.51 (0.12%) | $25.54 | $25.48 | 1.60 K | $757.29 M |
| 10/29/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 900 | $756.40 M |
| 10/28/2025 | $25.50 | $25.51 (0.04%) | $25.54 | $25.46 | 2.70 K | $757.29 M |
| 10/27/2025 | $25.49 | $25.46 (-0.12%) | $25.50 | $25.45 | 2.70 K | $755.81 M |
| 10/24/2025 | $25.47 | $25.41 (-0.24%) | $25.47 | $25.40 | 2.12 K | $754.32 M |
| 10/23/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 1.10 K | $755.51 M |
| 10/22/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 287 | $755.51 M |
| 10/21/2025 | $25.43 | $25.45 (0.08%) | $25.45 | $25.43 | 806 | $755.51 M |
| 10/20/2025 | $25.41 | $25.43 (0.08%) | $25.43 | $25.35 | 3.44 K | $754.91 M |
| 10/17/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 4.28 K | $754.62 M |
| 10/16/2025 | $25.36 | $25.39 (0.12%) | $25.40 | $25.36 | 4.30 K | $753.73 M |
| 10/15/2025 | $25.36 | $25.42 (0.24%) | $25.43 | $25.33 | 2.91 K | $754.62 M |
| 10/14/2025 | $25.44 | $25.40 (-0.16%) | $25.44 | $25.40 | 2.70 K | $754.02 M |
| 10/13/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.34 | 4.20 K | $753.73 M |
| 10/10/2025 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.34 | 1.30 K | $752.24 M |
| 10/09/2025 | $25.36 | $25.37 (0.04%) | $25.40 | $25.34 | 2.92 K | $753.13 M |
| 10/08/2025 | $25.42 | $25.36 (-0.24%) | $25.44 | $25.30 | 9.40 K | $752.84 M |
| 10/07/2025 | $25.34 | $25.36 (0.08%) | $25.38 | $25.34 | 4.83 K | $752.84 M |
| 10/06/2025 | $25.34 | $25.34 (0%) | $25.40 | $25.26 | 26.12 K | $752.24 M |
| 10/03/2025 | $25.35 | $25.35 (0%) | $25.44 | $25.34 | 11.61 K | $752.54 M |
| 10/02/2025 | $25.31 | $25.34 (0.12%) | $25.34 | $25.24 | 17.90 K | $752.24 M |
| 10/01/2025 | $25.31 | $25.33 (0.08%) | $25.33 | $25.28 | 2.80 K | $751.95 M |
| 09/30/2025 | $25.35 | $25.36 (0.04%) | $25.45 | $25.25 | 7.00 K | $752.84 M |
| 09/29/2025 | $25.36 | $25.25 (-0.43%) | $25.42 | $25.25 | 3.10 K | $749.57 M |
| 09/26/2025 | $25.44 | $25.25 (-0.75%) | $25.45 | $25.25 | 3.20 K | $749.57 M |
| 09/25/2025 | $25.26 | $25.40 (0.55%) | $25.41 | $25.24 | 4.10 K | $754.02 M |
| 09/24/2025 | $25.44 | $25.20 (-0.94%) | $25.44 | $25.20 | 4.23 K | $748.09 M |
| 09/23/2025 | $25.36 | $25.38 (0.08%) | $25.38 | $25.24 | 5.50 K | $753.43 M |
| 09/22/2025 | $25.47 | $25.44 (-0.12%) | $25.47 | $25.44 | 1.95 K | $755.21 M |
| 09/19/2025 | $25.37 | $25.45 (0.32%) | $25.45 | $25.36 | 4.72 K | $755.51 M |
| 09/18/2025 | $25.52 | $25.50 (-0.08%) | $25.60 | $25.36 | 1.83 K | $756.99 M |
| 09/17/2025 | $25.47 | $25.50 (0.12%) | $25.50 | $25.45 | 6.80 K | $756.99 M |
| 09/16/2025 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.40 | 900 | $754.02 M |
| 09/15/2025 | $25.40 | $25.45 (0.2%) | $25.45 | $25.31 | 736 | $755.51 M |
| 09/12/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 300 | $756.99 M |
| 09/11/2025 | $25.25 | $25.26 (0.04%) | $25.33 | $25.25 | 2.04 K | $749.87 M |
| 09/10/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 500 | $756.99 M |
| 09/09/2025 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.33 | 7.41 K | $754.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
