5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+0.72%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.42 | $25.30 (-0.47%) | $25.42 | $25.30 | 1.20 K | $802.97 M |
| 08/06/2026 | $25.39 | $25.42 (0.12%) | $25.42 | $25.39 | 1.46 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 |
| 06/18/2026 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.42 | 807 | $806.78 M |
| 06/17/2026 | $25.38 | $25.45 (0.28%) | $25.45 | $25.38 | 1.90 K | $807.73 M |
| 06/16/2026 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 3 | $805.83 M |
| 06/15/2026 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.33 | 1.73 K | $805.83 M |
| 06/12/2026 | $25.37 | $25.34 (-0.12%) | $25.39 | $25.22 | 5.60 K | $804.24 M |
| 06/11/2026 | $25.25 | $25.32 (0.28%) | $25.32 | $25.20 | 5.70 K | $803.61 M |
| 06/10/2026 | $25.27 | $25.44 (0.67%) | $25.44 | $25.25 | 7.50 K | $807.41 M |
| 06/09/2026 | $25.27 | $25.40 (0.51%) | $25.40 | $25.27 | 3.84 K | $806.15 M |
| 06/08/2026 | $25.23 | $25.34 (0.44%) | $25.34 | $25.23 | 3.00 K | $804.24 M |
| 06/05/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 20 | $804.56 M |
| 06/04/2026 | $25.28 | $25.35 (0.28%) | $25.35 | $25.19 | 8.32 K | $804.56 M |
| 06/03/2026 | $25.37 | $25.18 (-0.75%) | $25.37 | $25.17 | 2.50 K | $799.16 M |
| 06/02/2026 | $25.37 | $25.32 (-0.2%) | $25.37 | $25.24 | 6.32 K | $803.61 M |
| 06/01/2026 | $25.23 | $25.27 (0.16%) | $25.28 | $25.15 | 18.10 K | $802.02 M |
| 05/29/2026 | $25.29 | $25.23 (-0.24%) | $25.29 | $25.23 | 5.01 K | $800.75 M |
| 05/28/2026 | $25.26 | $25.36 (0.4%) | $25.36 | $25.24 | 5.40 K | $804.88 M |
| 05/27/2026 | $25.37 | $25.30 (-0.28%) | $25.37 | $25.30 | 2.84 K | $802.97 M |
| 05/26/2026 | $25.70 | $25.37 (-1.28%) | $25.75 | $25.35 | 8.10 K | $805.19 M |
| 05/22/2026 | $25.30 | $25.45 (0.59%) | $25.50 | $25.30 | 2.42 K | $807.73 M |
| 05/21/2026 | $25.38 | $25.25 (-0.51%) | $25.50 | $25.25 | 3.40 K | $801.38 M |
| 05/20/2026 | $25.29 | $25.36 (0.28%) | $25.50 | $25.25 | 7.10 K | $804.88 M |
| 05/19/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 245 | $802.34 M |
| 05/18/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 344 | $802.34 M |
| 05/15/2026 | $25.28 | $25.20 (-0.32%) | $25.28 | $25.20 | 900 | $799.80 M |
| 05/14/2026 | $25.20 | $25.22 (0.08%) | $25.32 | $25.20 | 4.10 K | $800.43 M |
| 05/13/2026 | $25.31 | $25.23 (-0.32%) | $25.31 | $25.15 | 2.40 K | $800.75 M |
| 05/12/2026 | $25.22 | $25.33 (0.44%) | $25.40 | $25.15 | 5.23 K | $803.92 M |
| 05/11/2026 | $25.24 | $25.40 (0.63%) | $25.50 | $25.20 | 6.00 K | $806.15 M |
| 05/08/2026 | $25.23 | $25.25 (0.08%) | $25.25 | $25.23 | 500 | $801.38 M |
| 05/07/2026 | $25.36 | $25.24 (-0.47%) | $25.36 | $25.24 | 1.63 K | $801.07 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.
