5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
+0.28%
AG Mortgage Investment Trust, I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.98 | $24.94 (-0.16%) | $24.98 | $24.94 | 18,642 | $0 |
| 03/11/2025 | $24.99 | $24.97 (-0.08%) | $25.02 | $24.97 | 12,300 | $0 |
| 03/10/2025 | $25.01 | $24.99 (-0.08%) | $25.03 | $24.96 | 25,800 | $0 |
| 03/07/2025 | $25.02 | $25.01 (-0.04%) | $25.03 | $25.00 | 10,000 | $0 |
| 03/06/2025 | $25.08 | $25.04 (-0.16%) | $25.08 | $24.97 | 7,500 | $0 |
| 03/05/2025 | $25.04 | $25.10 (0.24%) | $25.10 | $25.03 | 4,000 | $0 |
| 03/04/2025 | $25.12 | $25.04 (-0.32%) | $25.12 | $25.04 | 7,100 | $0 |
| 03/03/2025 | $25.10 | $25.11 (0.04%) | $25.15 | $25.10 | 7,000 | $0 |
| 02/28/2025 | $25.05 | $25.10 (0.2%) | $25.13 | $25.03 | 9,200 | $0 |
| 02/27/2025 | $25.03 | $25.05 (0.08%) | $25.05 | $25.02 | 4,700 | $0 |
| 02/26/2025 | $25.05 | $25.03 (-0.08%) | $25.07 | $24.80 | 12,300 | $0 |
| 02/25/2025 | $25.25 | $25.02 (-0.91%) | $25.25 | $24.95 | 28,000 | $0 |
| 02/24/2025 | $25.12 | $25.05 (-0.28%) | $25.15 | $25.03 | 10,500 | $0 |
| 02/21/2025 | $25.13 | $25.10 (-0.12%) | $25.15 | $25.10 | 1,300 | $0 |
| 02/20/2025 | $25.19 | $25.11 (-0.32%) | $25.19 | $25.11 | 1,100 | $0 |
| 02/19/2025 | $25.09 | $25.10 (0.04%) | $25.16 | $25.05 | 9,000 | $0 |
| 02/18/2025 | $25.16 | $25.14 (-0.08%) | $25.16 | $25.10 | 32,400 | $0 |
| 02/14/2025 | $25.13 | $25.14 (0.04%) | $25.14 | $25.07 | 2,600 | $0 |
| 02/13/2025 | $25.10 | $25.12 (0.08%) | $25.13 | $25.08 | 7,900 | $0 |
| 02/12/2025 | $25.00 | $25.02 (0.08%) | $25.10 | $24.96 | 17,600 | $0 |
| 02/11/2025 | $25.11 | $25.03 (-0.32%) | $25.11 | $25.00 | 3,500 | $0 |
| 02/10/2025 | $25.10 | $25.12 (0.08%) | $25.12 | $25.10 | 1,600 | $0 |
| 02/07/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.02 | 1,800 | $0 |
| 02/06/2025 | $25.05 | $25.10 (0.2%) | $25.10 | $24.98 | 21,700 | $0 |
| 02/05/2025 | $25.10 | $25.01 (-0.36%) | $25.13 | $24.95 | 10,900 | $0 |
| 02/04/2025 | $25.06 | $25.10 (0.16%) | $25.15 | $25.06 | 11,500 | $0 |
| 02/03/2025 | $25.04 | $25.06 (0.08%) | $25.08 | $24.90 | 37,800 | $0 |
| 01/31/2025 | $25.00 | $25.01 (0.04%) | $25.03 | $24.95 | 18,200 | $0 |
| 01/30/2025 | $25.50 | $25.49 (-0.04%) | $25.50 | $25.37 | 6,000 | $0 |
| 01/29/2025 | $25.40 | $25.47 (0.28%) | $25.47 | $25.40 | 2,700 | $0 |
| 01/28/2025 | $25.47 | $25.47 (0%) | $25.48 | $25.47 | 3,000 | $0 |
| 01/27/2025 | $25.44 | $25.46 (0.08%) | $25.46 | $25.44 | 1,200 | $0 |
| 01/24/2025 | $25.44 | $25.44 (0%) | $25.46 | $25.44 | 7,700 | $0 |
| 01/23/2025 | $25.49 | $25.44 (-0.2%) | $25.51 | $25.41 | 5,400 | $0 |
| 01/22/2025 | $25.45 | $25.47 (0.08%) | $25.47 | $25.43 | 1,800 | $0 |
| 01/21/2025 | $25.52 | $25.43 (-0.35%) | $25.52 | $25.32 | 8,600 | $0 |
| 01/17/2025 | $25.39 | $25.52 (0.51%) | $25.53 | $25.38 | 6,200 | $0 |
| 01/16/2025 | $25.39 | $25.39 (0%) | $25.46 | $25.23 | 7,200 | $0 |
| 01/15/2025 | $25.35 | $25.39 (0.16%) | $25.51 | $25.31 | 8,400 | $0 |
| 01/14/2025 | $25.25 | $25.20 (-0.2%) | $25.39 | $25.17 | 27,800 | $0 |
| 01/13/2025 | $25.24 | $25.22 (-0.08%) | $25.42 | $25.20 | 24,000 | $0 |
| 01/10/2025 | $25.45 | $25.33 (-0.47%) | $25.46 | $25.31 | 8,000 | $0 |
| 01/08/2025 | $25.36 | $25.45 (0.35%) | $25.45 | $25.36 | 9,600 | $0 |
| 01/07/2025 | $25.25 | $25.36 (0.44%) | $25.42 | $25.23 | 8,700 | $0 |
| 01/06/2025 | $25.30 | $25.29 (-0.04%) | $25.32 | $25.11 | 23,800 | $0 |
| 01/03/2025 | $25.35 | $25.28 (-0.28%) | $25.35 | $25.25 | 6,500 | $0 |
| 01/02/2025 | $25.20 | $25.30 (0.4%) | $25.34 | $25.20 | 5,300 | $0 |
| 12/31/2024 | $25.13 | $25.22 (0.36%) | $25.25 | $25.10 | 6,500 | $0 |
| 12/30/2024 | $25.11 | $25.10 (-0.04%) | $25.13 | $25.01 | 7,200 | $0 |
| 12/27/2024 | $25.07 | $25.06 (-0.04%) | $25.09 | $25.06 | 1,600 | $0 |
| 12/26/2024 | $25.06 | $25.04 (-0.08%) | $25.17 | $25.01 | 9,700 | $0 |
| 12/24/2024 | $25.09 | $25.10 (0.04%) | $25.12 | $25.09 | 2,700 | $0 |
| 12/23/2024 | $25.06 | $25.01 (-0.2%) | $25.10 | $25.00 | 10,700 | $0 |
| 12/20/2024 | $25.05 | $25.05 (0%) | $25.10 | $25.02 | 7,500 | $0 |
| 12/19/2024 | $25.11 | $25.17 (0.24%) | $25.17 | $25.01 | 51,000 | $0 |
| 12/18/2024 | $25.17 | $25.12 (-0.2%) | $25.20 | $25.10 | 10,900 | $0 |
| 12/17/2024 | $25.20 | $25.21 (0.04%) | $25.22 | $25.13 | 10,800 | $0 |
| 12/16/2024 | $25.10 | $25.19 (0.36%) | $25.22 | $25.10 | 8,600 | $0 |
| 12/13/2024 | $25.10 | $25.08 (-0.08%) | $25.15 | $25.02 | 17,400 | $0 |
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.
