5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+1.04%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.26 | $25.23 (-0.12%) | $25.30 | $25.22 | 7.32 K | $802.65 M |
| 05/05/2026 | $25.25 | $25.28 (0.12%) | $25.30 | $25.21 | 8.61 K | $802.34 M |
| 05/04/2026 | $26.00 | $25.20 (-3.08%) | $26.00 | $25.10 | 6.70 K | $799.80 M |
| 05/01/2026 | $25.27 | $25.18 (-0.36%) | $25.27 | $25.12 | 12.50 K | $799.16 M |
| 04/30/2026 | $25.64 | $25.70 (0.23%) | $26.00 | $25.64 | 11.70 K | $815.67 M |
| 04/29/2026 | $25.66 | $25.68 (0.08%) | $25.68 | $25.59 | 5.00 K | $815.03 M |
| 04/28/2026 | $25.70 | $25.65 (-0.19%) | $25.95 | $25.60 | 15.60 K | $814.08 M |
| 04/27/2026 | $25.63 | $25.64 (0.04%) | $25.66 | $25.63 | 4.40 K | $813.76 M |
| 04/24/2026 | $25.67 | $25.66 (-0.04%) | $25.67 | $25.66 | 826 | $796.72 M |
| 04/23/2026 | $25.60 | $25.62 (0.08%) | $25.72 | $25.60 | 8.85 K | $795.48 M |
| 04/22/2026 | $25.66 | $25.70 (0.16%) | $25.70 | $25.65 | 7.00 K | $797.96 M |
| 04/21/2026 | $25.64 | $25.68 (0.16%) | $25.73 | $25.62 | 11.50 K | $797.34 M |
| 04/20/2026 | $25.55 | $25.66 (0.43%) | $25.66 | $25.55 | 19.70 K | $796.72 M |
| 04/17/2026 | $25.60 | $25.55 (-0.2%) | $25.60 | $25.55 | 4.70 K | $793.30 M |
| 04/16/2026 | $25.53 | $25.49 (-0.16%) | $25.53 | $25.49 | 5.20 K | $791.44 M |
| 04/15/2026 | $25.45 | $25.47 (0.08%) | $25.51 | $25.45 | 6.70 K | $790.82 M |
| 04/14/2026 | $25.44 | $25.44 (0%) | $25.55 | $25.44 | 12.10 K | $789.89 M |
| 04/13/2026 | $25.45 | $25.48 (0.12%) | $25.56 | $25.42 | 15.00 K | $791.13 M |
| 04/10/2026 | $25.40 | $25.49 (0.35%) | $25.49 | $25.40 | 12.90 K | $791.44 M |
| 04/09/2026 | $25.35 | $25.39 (0.16%) | $25.40 | $25.35 | 7.11 K | $788.33 M |
| 04/08/2026 | $25.30 | $25.35 (0.2%) | $25.38 | $25.27 | 11.00 K | $787.09 M |
| 04/07/2026 | $25.35 | $25.25 (-0.39%) | $25.35 | $25.24 | 5.00 K | $783.99 M |
| 04/06/2026 | $25.14 | $25.27 (0.52%) | $25.27 | $25.14 | 7.10 K | $784.61 M |
| 04/02/2026 | $25.14 | $25.18 (0.16%) | $25.18 | $25.12 | 2.60 K | $781.81 M |
| 04/01/2026 | $24.98 | $25.13 (0.6%) | $25.19 | $24.94 | 3.40 K | $780.26 M |
| 03/31/2026 | $24.80 | $24.85 (0.2%) | $24.98 | $24.80 | 6.30 K | $771.57 M |
| 03/30/2026 | $24.70 | $24.88 (0.73%) | $24.90 | $24.70 | 6.30 K | $772.50 M |
| 03/27/2026 | $24.74 | $24.70 (-0.16%) | $24.75 | $24.55 | 13.60 K | $766.91 M |
| 03/26/2026 | $24.76 | $24.76 (0%) | $24.80 | $24.69 | 19.81 K | $768.77 M |
| 03/25/2026 | $24.75 | $24.83 (0.32%) | $24.90 | $24.73 | 10.80 K | $770.95 M |
| 03/24/2026 | $24.70 | $24.75 (0.2%) | $24.77 | $24.70 | 14.20 K | $768.46 M |
| 03/23/2026 | $24.78 | $24.74 (-0.16%) | $24.88 | $24.63 | 37.70 K | $768.15 M |
| 03/20/2026 | $25.26 | $24.82 (-1.74%) | $25.26 | $24.80 | 29.33 K | $770.64 M |
| 03/19/2026 | $25.14 | $25.12 (-0.08%) | $25.15 | $25.10 | 19.90 K | $779.95 M |
| 03/18/2026 | $25.25 | $25.20 (-0.2%) | $25.32 | $25.18 | 15.70 K | $782.43 M |
| 03/17/2026 | $25.21 | $25.25 (0.16%) | $25.33 | $25.20 | 6.50 K | $783.99 M |
| 03/16/2026 | $25.21 | $25.21 (0%) | $25.30 | $25.21 | 17.70 K | $782.75 M |
| 03/13/2026 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.24 | 4.84 K | $783.99 M |
| 03/12/2026 | $25.32 | $25.39 (0.28%) | $25.40 | $25.32 | 3.30 K | $788.33 M |
| 03/11/2026 | $25.36 | $25.32 (-0.16%) | $25.36 | $25.32 | 3.10 K | $786.16 M |
| 03/10/2026 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.29 | 3.33 K | $786.78 M |
| 03/09/2026 | $25.30 | $25.31 (0.04%) | $25.40 | $25.25 | 8.80 K | $785.85 M |
| 03/06/2026 | $25.38 | $25.33 (-0.2%) | $25.38 | $25.32 | 3.20 K | $786.47 M |
| 03/05/2026 | $25.33 | $25.35 (0.08%) | $25.36 | $25.30 | 2.80 K | $277.89 M |
| 03/04/2026 | $25.28 | $25.33 (0.2%) | $25.35 | $25.28 | 1.90 K | $278.82 M |
| 03/03/2026 | $25.34 | $25.30 (-0.16%) | $25.35 | $25.30 | 2.60 K | $280.37 M |
| 03/02/2026 | $25.20 | $25.35 (0.6%) | $25.37 | $25.20 | 8.50 K | $277.89 M |
| 02/27/2026 | $25.30 | $25.26 (-0.16%) | $25.32 | $25.26 | 4.20 K | $282.24 M |
| 02/26/2026 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.27 | 2.30 K | $281.30 M |
| 02/25/2026 | $25.21 | $25.25 (0.16%) | $25.25 | $25.21 | 2.40 K | $783.99 M |
| 02/24/2026 | $25.30 | $25.27 (-0.12%) | $25.37 | $25.27 | 4.90 K | $784.61 M |
| 02/23/2026 | $25.36 | $25.35 (-0.04%) | $25.38 | $25.35 | 2.10 K | $787.09 M |
| 02/20/2026 | $25.36 | $25.35 (-0.04%) | $25.37 | $25.32 | 2.10 K | $787.09 M |
| 02/19/2026 | $25.27 | $25.27 (0%) | $25.39 | $25.27 | 4.60 K | $784.61 M |
| 02/18/2026 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.26 | 7.10 K | $786.16 M |
| 02/17/2026 | $25.30 | $25.33 (0.12%) | $25.40 | $25.28 | 8.20 K | $786.47 M |
| 02/13/2026 | $25.30 | $25.27 (-0.12%) | $25.33 | $25.27 | 2.10 K | $784.61 M |
| 02/12/2026 | $25.40 | $25.25 (-0.59%) | $25.40 | $25.25 | 10.00 K | $783.99 M |
| 02/11/2026 | $25.36 | $25.25 (-0.43%) | $25.36 | $25.25 | 400 | $783.99 M |
| 02/10/2026 | $25.25 | $25.26 (0.04%) | $25.27 | $25.24 | 3.30 K | $784.30 M |
| 02/09/2026 | $25.30 | $25.24 (-0.24%) | $25.35 | $25.21 | 2.20 K | $783.68 M |
| 02/06/2026 | $25.22 | $25.26 (0.16%) | $25.26 | $25.22 | 1.10 K | $784.30 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.
