5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
+0.84%
1 YEAR PERFORMANCE
+0.64%
AG Mortgage Investment Trust, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.04 | $25.03 (-0.04%) | $25.06 | $25.00 | 10,201 | $738.06 M |
| 03/12/2025 | $25.01 | $25.04 (0.12%) | $25.13 | $24.99 | 11,500 | $738.35 M |
| 03/11/2025 | $25.02 | $24.99 (-0.12%) | $25.02 | $24.97 | 7,900 | $736.88 M |
| 03/10/2025 | $25.02 | $25.00 (-0.08%) | $25.05 | $24.99 | 35,926 | $737.18 M |
| 03/07/2025 | $25.02 | $25.01 (-0.04%) | $25.09 | $24.98 | 52,312 | $737.47 M |
| 03/06/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.99 | 16,400 | $737.18 M |
| 03/05/2025 | $25.14 | $25.14 (0%) | $25.15 | $25.07 | 4,440 | $741.30 M |
| 03/04/2025 | $25.12 | $25.06 (-0.24%) | $25.15 | $25.06 | 3,401 | $738.94 M |
| 03/03/2025 | $25.10 | $25.06 (-0.16%) | $25.16 | $25.05 | 5,721 | $738.94 M |
| 02/28/2025 | $25.04 | $25.09 (0.2%) | $25.09 | $25.03 | 13,108 | $739.98 M |
| 02/27/2025 | $25.09 | $25.03 (-0.24%) | $25.09 | $25.03 | 1,400 | $738.21 M |
| 02/26/2025 | $25.06 | $25.05 (-0.04%) | $25.06 | $24.85 | 4,200 | $738.80 M |
| 02/25/2025 | $25.13 | $25.06 (-0.28%) | $25.14 | $25.05 | 6,300 | $739.09 M |
| 02/24/2025 | $25.12 | $25.10 (-0.08%) | $25.12 | $25.06 | 11,904 | $740.27 M |
| 02/21/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 2,428 | $740.27 M |
| 02/20/2025 | $25.09 | $25.10 (0.04%) | $25.11 | $25.09 | 1,517 | $740.27 M |
| 02/19/2025 | $25.05 | $25.07 (0.08%) | $25.09 | $25.05 | 6,441 | $739.39 M |
| 02/18/2025 | $25.05 | $25.05 (0%) | $25.07 | $25.02 | 16,423 | $738.80 M |
| 02/14/2025 | $25.06 | $25.05 (-0.04%) | $25.09 | $25.04 | 3,318 | $738.80 M |
| 02/13/2025 | $25.02 | $25.05 (0.12%) | $25.09 | $25.02 | 3,400 | $738.80 M |
| 02/12/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.01 | 2,408 | $738.80 M |
| 02/11/2025 | $25.04 | $25.05 (0.04%) | $25.05 | $25.03 | 4,600 | $738.80 M |
| 02/10/2025 | $25.08 | $25.01 (-0.28%) | $25.10 | $25.01 | 4,203 | $737.62 M |
| 02/07/2025 | $25.10 | $25.09 (-0.04%) | $25.15 | $25.00 | 2,343 | $739.98 M |
| 02/06/2025 | $25.10 | $25.10 (0%) | $25.13 | $25.10 | 3,200 | $740.27 M |
| 02/05/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 418 | $741.45 M |
| 02/04/2025 | $25.03 | $25.12 (0.36%) | $25.13 | $25.01 | 12,900 | $740.86 M |
| 02/03/2025 | $25.09 | $25.06 (-0.12%) | $25.09 | $25.04 | 2,225 | $739.09 M |
| 01/31/2025 | $25.02 | $25.07 (0.2%) | $25.09 | $25.00 | 10,100 | $739.39 M |
| 01/30/2025 | $25.43 | $25.48 (0.2%) | $25.50 | $25.43 | 4,102 | $751.48 M |
| 01/29/2025 | $25.45 | $25.50 (0.2%) | $25.50 | $25.45 | 3,507 | $752.07 M |
| 01/28/2025 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.40 | 3,300 | $750.60 M |
| 01/27/2025 | $25.43 | $25.46 (0.12%) | $25.46 | $25.43 | 1,200 | $750.89 M |
| 01/24/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 304 | $752.07 M |
| 01/23/2025 | $25.45 | $25.49 (0.16%) | $25.49 | $25.45 | 700 | $751.78 M |
| 01/22/2025 | $25.49 | $25.43 (-0.24%) | $25.49 | $25.38 | 4,300 | $750.01 M |
| 01/21/2025 | $25.53 | $25.43 (-0.39%) | $25.53 | $25.43 | 508 | $750.01 M |
| 01/17/2025 | $25.47 | $25.43 (-0.16%) | $25.53 | $25.36 | 3,900 | $750.01 M |
| 01/16/2025 | $25.47 | $25.45 (-0.08%) | $25.49 | $25.44 | 3,546 | $750.60 M |
| 01/15/2025 | $25.46 | $25.39 (-0.27%) | $25.52 | $25.39 | 4,100 | $748.83 M |
| 01/14/2025 | $25.40 | $25.40 (0%) | $25.48 | $25.36 | 5,400 | $749.12 M |
| 01/13/2025 | $25.31 | $25.30 (-0.04%) | $25.49 | $25.30 | 3,700 | $746.17 M |
| 01/10/2025 | $25.38 | $25.40 (0.08%) | $25.40 | $25.30 | 5,241 | $749.12 M |
| 01/08/2025 | $25.30 | $25.35 (0.2%) | $25.35 | $25.29 | 4,327 | $747.65 M |
| 01/07/2025 | $25.35 | $25.36 (0.04%) | $25.39 | $25.32 | 2,800 | $747.94 M |
| 01/06/2025 | $25.27 | $25.32 (0.2%) | $25.32 | $25.18 | 10,200 | $746.76 M |
| 01/03/2025 | $25.21 | $25.26 (0.2%) | $25.27 | $25.21 | 5,700 | $744.99 M |
| 01/02/2025 | $25.20 | $25.25 (0.2%) | $25.30 | $25.20 | 5,800 | $744.70 M |
| 12/31/2024 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $740.57 M |
| 12/30/2024 | $25.11 | $25.11 (0%) | $25.14 | $25.11 | 6,239 | $740.57 M |
| 12/27/2024 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 400 | $741.16 M |
| 12/26/2024 | $25.21 | $25.16 (-0.2%) | $25.21 | $25.16 | 1,400 | $742.04 M |
| 12/24/2024 | $25.16 | $25.16 (0%) | $25.17 | $25.16 | 1,700 | $742.04 M |
| 12/23/2024 | $25.13 | $25.13 (0%) | $25.15 | $25.10 | 5,100 | $741.16 M |
| 12/20/2024 | $25.10 | $25.13 (0.12%) | $25.21 | $25.10 | 1,626 | $741.16 M |
| 12/19/2024 | $25.17 | $25.17 (0%) | $25.20 | $25.10 | 1,700 | $742.34 M |
| 12/18/2024 | $25.15 | $25.19 (0.16%) | $25.19 | $25.15 | 400 | $742.93 M |
| 12/17/2024 | $25.15 | $25.21 (0.24%) | $25.21 | $25.12 | 3,000 | $743.52 M |
| 12/16/2024 | $25.10 | $25.18 (0.32%) | $25.18 | $25.10 | 4,300 | $742.63 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.
