5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+0.92%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.83 | $24.64 (-0.77%) | $24.83 | $24.55 | 18.01 K | $158.70 M |
| 11/04/2026 | $24.67 | $24.79 (0.49%) | $24.79 | $24.65 | 9.03 K | $175.55 M |
| 11/03/2026 | $24.79 | $24.67 (-0.48%) | $24.80 | $24.67 | 5.52 K | $180.32 M |
| 11/02/2026 | $24.85 | $24.73 (-0.48%) | $24.89 | $24.60 | 8.30 K | $183.50 M |
| 10/30/2026 | $24.82 | $24.80 (-0.08%) | $24.83 | $24.68 | 12.60 K | $178.00 M |
| 10/29/2026 | $25.21 | $25.26 (0.2%) | $25.30 | $25.21 | 3.40 K | $181.18 M |
| 10/28/2026 | $25.29 | $25.29 (0%) | $25.34 | $25.29 | 2.40 K | $178.64 M |
| 10/27/2026 | $25.23 | $25.24 (0.04%) | $25.24 | $25.23 | 312 | $176.09 M |
| 10/26/2026 | $25.26 | $25.26 (0%) | $25.31 | $25.22 | 6.51 K | $174.51 M |
| 10/23/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 900 | $172.92 M |
| 10/22/2026 | $25.19 | $25.29 (0.4%) | $25.30 | $25.16 | 3.64 K | $173.55 M |
| 10/21/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 300 | $169.42 M |
| 10/20/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.12 | 3.60 K | $169.10 M |
| 10/19/2026 | $25.11 | $25.06 (-0.2%) | $25.11 | $25.01 | 2.84 K | $166.24 M |
| 10/16/2026 | $25.11 | $25.04 (-0.28%) | $25.18 | $25.00 | 20.30 K | $170.37 M |
| 10/15/2026 | $25.06 | $25.00 (-0.24%) | $25.15 | $24.98 | 37.60 K | $176.09 M |
| 10/14/2026 | $24.98 | $24.94 (-0.16%) | $25.04 | $24.91 | 14.02 K | $168.78 M |
| 10/13/2026 | $25.15 | $24.98 (-0.68%) | $25.15 | $24.96 | 17.20 K | $174.19 M |
| 10/12/2026 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.12 | 3.32 K | $177.05 M |
| 10/09/2026 | $25.15 | $25.17 (0.08%) | $25.17 | $25.15 | 2.50 K | $178.96 M |
| 10/08/2026 | $25.07 | $25.14 (0.28%) | $25.14 | $25.03 | 18.50 K | $180.86 M |
| 10/07/2026 | $25.15 | $25.07 (-0.32%) | $25.15 | $25.07 | 8.04 K | $177.68 M |
| 10/06/2026 | $25.22 | $25.20 (-0.08%) | $25.22 | $25.05 | 59.05 K | $180.23 M |
| 10/05/2026 | $25.33 | $25.25 (-0.32%) | $25.33 | $25.08 | 21.80 K | $178.96 M |
| 10/02/2026 | $25.36 | $25.35 (-0.04%) | $25.36 | $25.31 | 3.40 K | $183.09 M |
| 10/01/2026 | $25.30 | $25.30 (0%) | $25.36 | $25.30 | 4.10 K | $181.50 M |
| 09/30/2026 | $25.30 | $25.31 (0.04%) | $25.36 | $25.26 | 10.40 K | $182.13 M |
| 09/29/2026 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 146 | $189.76 M |
| 09/28/2026 | $25.31 | $25.32 (0.04%) | $25.35 | $25.31 | 3.31 K | $192.31 M |
| 09/25/2026 | $25.38 | $25.36 (-0.08%) | $25.40 | $25.34 | 3.00 K | $194.21 M |
| 09/24/2026 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 130 | $193.58 M |
| 09/23/2026 | $25.40 | $25.43 (0.12%) | $25.43 | $25.40 | 1.90 K | $196.76 M |
| 09/22/2026 | $25.43 | $25.42 (-0.04%) | $25.44 | $25.39 | 3.83 K | $204.70 M |
| 09/21/2026 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.38 | 1.00 K | $204.07 M |
| 09/18/2026 | $25.32 | $25.40 (0.32%) | $25.45 | $25.32 | 5.70 K | $200.57 M |
| 09/17/2026 | $25.36 | $25.42 (0.24%) | $25.42 | $25.36 | 1.10 K | $203.11 M |
| 09/16/2026 | $25.33 | $25.37 (0.16%) | $25.38 | $25.33 | 3.83 K | $201.21 M |
| 09/15/2026 | $25.39 | $25.40 (0.04%) | $25.40 | $25.35 | 922 | $203.75 M |
| 09/14/2026 | $25.45 | $25.35 (-0.39%) | $25.45 | $25.35 | 500 | $206.61 M |
| 09/11/2026 | $25.46 | $25.46 (0%) | $25.48 | $25.46 | 4.84 K | $208.52 M |
| 09/10/2026 | $25.43 | $25.46 (0.12%) | $25.46 | $25.43 | 2.64 K | $209.79 M |
| 09/09/2026 | $25.43 | $25.46 (0.12%) | $25.46 | $25.43 | 2.50 K | $212.33 M |
| 09/08/2026 | $25.45 | $25.45 (0%) | $25.46 | $25.45 | 918 | $215.51 M |
| 09/04/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 1 | $216.14 M |
| 09/03/2026 | $25.41 | $25.40 (-0.04%) | $25.41 | $25.40 | 716 | $215.19 M |
| 09/02/2026 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 212 | $213.60 M |
| 09/01/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 202 | $211.06 M |
| 08/31/2026 | $25.38 | $25.37 (-0.04%) | $25.38 | $25.37 | 600 | $213.92 M |
| 08/28/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 153 | $212.33 M |
| 08/27/2026 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.40 | 1.20 K | $211.38 M |
| 08/26/2026 | $25.46 | $25.40 (-0.24%) | $25.46 | $25.40 | 541 | $210.74 M |
| 08/25/2026 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 732 | $213.28 M |
| 08/24/2026 | $25.37 | $25.40 (0.12%) | $25.42 | $25.37 | 725 | $213.60 M |
| 08/21/2026 | $25.31 | $25.32 (0.04%) | $25.32 | $25.31 | 1.10 K | $212.96 M |
| 08/20/2026 | $25.28 | $25.40 (0.47%) | $25.40 | $25.28 | 1.70 K | $212.96 M |
| 08/19/2026 | $25.33 | $25.35 (0.08%) | $25.36 | $25.33 | 3.80 K | $212.01 M |
| 08/18/2026 | $25.44 | $25.30 (-0.55%) | $25.47 | $25.25 | 10.30 K | $211.06 M |
| 08/17/2026 | $25.34 | $25.45 (0.43%) | $25.48 | $25.34 | 4.70 K | $214.23 M |
| 08/14/2026 | $25.32 | $25.31 (-0.04%) | $25.37 | $25.31 | 3.60 K | $214.55 M |
| 08/13/2026 | $25.19 | $25.32 (0.52%) | $25.32 | $25.19 | 2.81 K | $213.28 M |
| 08/12/2026 | $25.19 | $25.24 (0.2%) | $25.24 | $25.19 | 1.30 K | $212.64 M |
| 08/11/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 406 | $213.60 M |
| 08/10/2026 | $25.32 | $25.11 (-0.83%) | $25.32 | $25.10 | 6.24 K | $200.58 M |
| 08/07/2026 | $25.42 | $25.36 (-0.24%) | $25.42 | $25.30 | 1.80 K | $225.02 M |
| 08/06/2026 | $25.39 | $25.42 (0.12%) | $25.42 | $25.39 | 1.50 K | $221.53 M |
| 08/05/2026 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 1 | $223.12 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.
