5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
-0.51%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.38 | 991 | $807.21 M |
| 09/18/2026 | $25.32 | $25.40 (0.32%) | $25.45 | $25.32 | 5.70 K | $807.36 M |
| 09/17/2026 | $25.36 | $25.42 (0.24%) | $25.42 | $25.36 | 1.10 K | $808.00 M |
| 09/16/2026 | $25.33 | $25.37 (0.16%) | $25.38 | $25.33 | 3.83 K | $806.41 M |
| 09/15/2026 | $25.39 | $25.40 (0.04%) | $25.40 | $25.35 | 922 | $807.36 M |
| 09/14/2026 | $25.45 | $25.35 (-0.39%) | $25.45 | $25.35 | 500 | $805.78 M |
| 09/11/2026 | $25.46 | $25.46 (0%) | $25.48 | $25.46 | 4.84 K | $809.27 M |
| 09/10/2026 | $25.43 | $25.46 (0.12%) | $25.46 | $25.43 | 2.64 K | $809.27 M |
| 09/09/2026 | $25.43 | $25.46 (0.12%) | $25.46 | $25.43 | 2.50 K | $809.27 M |
| 09/08/2026 | $25.45 | $25.45 (0%) | $25.46 | $25.45 | 918 | $808.95 M |
| 09/04/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 1 | $807.36 M |
| 09/03/2026 | $25.41 | $25.40 (-0.04%) | $25.41 | $25.40 | 716 | $807.36 M |
| 09/02/2026 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 212 | $810.23 M |
| 09/01/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 202 | $806.41 M |
| 08/31/2026 | $25.38 | $25.37 (-0.04%) | $25.38 | $25.37 | 600 | $806.41 M |
| 08/28/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 153 | $807.36 M |
| 08/27/2026 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.40 | 1.20 K | $807.36 M |
| 08/26/2026 | $25.46 | $25.40 (-0.24%) | $25.46 | $25.40 | 541 | $807.36 M |
| 08/25/2026 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 732 | $808.64 M |
| 08/24/2026 | $25.37 | $25.40 (0.12%) | $25.42 | $25.37 | 725 | $807.36 M |
| 08/21/2026 | $25.31 | $25.32 (0.04%) | $25.32 | $25.31 | 1.10 K | $804.82 M |
| 08/20/2026 | $25.28 | $25.40 (0.47%) | $25.40 | $25.28 | 1.70 K | $807.36 M |
| 08/19/2026 | $25.33 | $25.35 (0.08%) | $25.36 | $25.33 | 3.80 K | $805.78 M |
| 08/18/2026 | $25.44 | $25.30 (-0.55%) | $25.47 | $25.25 | 10.30 K | $804.19 M |
| 08/17/2026 | $25.34 | $25.45 (0.43%) | $25.48 | $25.34 | 4.70 K | $808.95 M |
| 08/14/2026 | $25.32 | $25.31 (-0.04%) | $25.37 | $25.31 | 3.60 K | $804.50 M |
| 08/13/2026 | $25.19 | $25.32 (0.52%) | $25.32 | $25.19 | 2.81 K | $804.82 M |
| 08/12/2026 | $25.19 | $25.24 (0.2%) | $25.24 | $25.19 | 1.30 K | $802.28 M |
| 08/11/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 406 | $804.19 M |
| 08/10/2026 | $25.32 | $25.11 (-0.83%) | $25.32 | $25.10 | 6.24 K | $798.15 M |
| 08/07/2026 | $25.42 | $25.36 (-0.24%) | $25.42 | $25.30 | 1.80 K | $804.88 M |
| 08/06/2026 | $25.39 | $25.42 (0.12%) | $25.42 | $25.39 | 1.50 K | $806.78 M |
| 08/05/2026 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 1 | $808.68 M |
| 08/04/2026 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.30 | 3.10 K | $808.68 M |
| 08/03/2026 | $25.16 | $25.22 (0.24%) | $25.45 | $25.16 | 3.43 K | $800.43 M |
| 07/31/2026 | $25.26 | $25.20 (-0.24%) | $25.48 | $25.15 | 9.10 K | $799.80 M |
| 07/30/2026 | $25.64 | $25.75 (0.43%) | $25.75 | $25.64 | 6.70 K | $817.25 M |
| 07/29/2026 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 155 | $813.76 M |
| 07/28/2026 | $25.68 | $25.64 (-0.16%) | $25.68 | $25.64 | 1.10 K | $813.76 M |
| 07/27/2026 | $25.63 | $25.60 (-0.12%) | $25.63 | $25.60 | 1.40 K | $812.49 M |
| 07/24/2026 | $25.55 | $25.57 (0.08%) | $25.57 | $25.53 | 3.31 K | $811.54 M |
| 07/23/2026 | $25.61 | $25.56 (-0.2%) | $25.61 | $25.56 | 1.50 K | $811.22 M |
| 07/22/2026 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 0 | $812.81 M |
| 07/21/2026 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 6 | $812.81 M |
| 07/20/2026 | $25.58 | $25.61 (0.12%) | $25.72 | $25.58 | 1.00 K | $812.81 M |
| 07/17/2026 | $25.65 | $25.57 (-0.31%) | $25.65 | $25.57 | 1.10 K | $811.54 M |
| 07/16/2026 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 84 | $812.49 M |
| 07/15/2026 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 200 | $812.49 M |
| 07/14/2026 | $25.74 | $25.67 (-0.27%) | $25.74 | $25.55 | 8.70 K | $814.71 M |
| 07/13/2026 | $25.60 | $25.68 (0.31%) | $25.74 | $25.60 | 900 | $815.03 M |
| 07/10/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 102 | $809.32 M |
| 07/09/2026 | $25.55 | $25.60 (0.2%) | $25.63 | $25.55 | 1.35 K | $812.49 M |
| 07/08/2026 | $25.65 | $25.80 (0.58%) | $25.91 | $25.58 | 3.60 K | $818.84 M |
| 07/07/2026 | $25.52 | $25.70 (0.71%) | $25.70 | $25.52 | 3.60 K | $815.67 M |
| 07/06/2026 | $25.61 | $25.54 (-0.27%) | $25.61 | $25.51 | 5.12 K | $810.59 M |
| 07/02/2026 | $25.65 | $25.57 (-0.31%) | $25.65 | $25.47 | 2.40 K | $811.54 M |
| 07/01/2026 | $25.60 | $25.65 (0.2%) | $25.65 | $25.60 | 2.62 K | $814.08 M |
| 06/30/2026 | $25.48 | $25.60 (0.47%) | $25.68 | $25.41 | 6.50 K | $812.49 M |
| 06/29/2026 | $25.50 | $25.58 (0.31%) | $25.58 | $25.45 | 3.90 K | $811.86 M |
| 06/26/2026 | $25.35 | $25.50 (0.59%) | $25.50 | $25.35 | 809 | $809.32 M |
| 06/25/2026 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 70 | $807.10 M |
| 06/24/2026 | $25.45 | $25.43 (-0.08%) | $25.49 | $25.41 | 2.30 K | $807.10 M |
| 06/23/2026 | $25.48 | $25.50 (0.08%) | $25.50 | $25.48 | 1.04 K | $809.32 M |
| 06/22/2026 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 305 | $806.78 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.
