5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+0.84%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.13 | $25.23 (0.4%) | $25.23 | $25.13 | 7.00 K | $250.73 M |
| 05/05/2026 | $25.17 | $25.17 (0%) | $25.25 | $25.15 | 18.00 K | $251.36 M |
| 05/04/2026 | $25.16 | $25.14 (-0.08%) | $25.20 | $25.10 | 6.50 K | $247.24 M |
| 05/01/2026 | $25.11 | $25.16 (0.2%) | $25.18 | $25.06 | 10.72 K | $248.19 M |
| 04/30/2026 | $25.63 | $25.64 (0.04%) | $25.67 | $25.63 | 5.43 K | $250.41 M |
| 04/29/2026 | $25.60 | $25.62 (0.08%) | $25.65 | $25.60 | 5.75 K | $244.07 M |
| 04/28/2026 | $25.65 | $25.63 (-0.08%) | $25.65 | $25.60 | 22.74 K | $259.93 M |
| 04/27/2026 | $25.63 | $25.64 (0.04%) | $25.65 | $25.61 | 9.60 K | $259.62 M |
| 04/24/2026 | $25.62 | $25.63 (0.04%) | $25.65 | $25.62 | 3.60 K | $251.81 M |
| 04/23/2026 | $25.65 | $25.63 (-0.08%) | $25.68 | $25.63 | 2.03 K | $250.25 M |
| 04/22/2026 | $25.63 | $25.62 (-0.04%) | $25.65 | $25.62 | 3.30 K | $250.88 M |
| 04/21/2026 | $25.58 | $25.58 (0%) | $25.66 | $25.58 | 9.92 K | $245.91 M |
| 04/20/2026 | $25.58 | $25.58 (0%) | $25.62 | $25.55 | 14.30 K | $247.15 M |
| 04/17/2026 | $25.46 | $25.52 (0.24%) | $25.60 | $25.46 | 8.20 K | $249.32 M |
| 04/16/2026 | $25.50 | $25.48 (-0.08%) | $25.55 | $25.48 | 7.52 K | $242.80 M |
| 04/15/2026 | $25.50 | $25.52 (0.08%) | $25.55 | $25.49 | 11.30 K | $245.29 M |
| 04/14/2026 | $25.48 | $25.46 (-0.08%) | $25.57 | $25.45 | 12.40 K | $245.29 M |
| 04/13/2026 | $25.50 | $25.47 (-0.12%) | $25.55 | $25.39 | 10.00 K | $245.91 M |
| 04/10/2026 | $25.45 | $25.52 (0.28%) | $25.56 | $25.40 | 12.70 K | $240.32 M |
| 04/09/2026 | $25.44 | $25.38 (-0.24%) | $25.45 | $25.35 | 4.00 K | $246.84 M |
| 04/08/2026 | $25.30 | $25.35 (0.2%) | $25.35 | $25.27 | 8.10 K | $241.56 M |
| 04/07/2026 | $25.34 | $25.25 (-0.36%) | $25.34 | $25.20 | 2.90 K | $234.42 M |
| 04/06/2026 | $25.19 | $25.27 (0.32%) | $25.27 | $25.19 | 4.91 K | $232.56 M |
| 04/02/2026 | $25.19 | $25.21 (0.08%) | $25.21 | $25.11 | 2.90 K | $231.63 M |
| 04/01/2026 | $24.91 | $25.11 (0.8%) | $25.12 | $24.88 | 6.13 K | $225.42 M |
| 03/31/2026 | $24.75 | $24.87 (0.48%) | $25.00 | $24.75 | 5.91 K | $226.97 M |
| 03/30/2026 | $24.87 | $24.77 (-0.4%) | $24.93 | $24.77 | 6.80 K | $229.76 M |
| 03/27/2026 | $24.75 | $24.74 (-0.04%) | $24.75 | $24.56 | 22.70 K | $226.66 M |
| 03/26/2026 | $24.89 | $24.76 (-0.52%) | $24.89 | $24.66 | 14.70 K | $232.56 M |
| 03/25/2026 | $24.77 | $24.86 (0.36%) | $24.90 | $24.72 | 13.30 K | $235.35 M |
| 03/24/2026 | $24.92 | $24.73 (-0.76%) | $24.92 | $24.73 | 17.10 K | $230.38 M |
| 03/23/2026 | $24.77 | $24.81 (0.16%) | $24.93 | $24.43 | 35.95 K | $236.28 M |
| 03/20/2026 | $25.11 | $24.80 (-1.23%) | $25.11 | $24.77 | 30.20 K | $232.25 M |
| 03/19/2026 | $25.16 | $25.11 (-0.2%) | $25.16 | $25.05 | 12.00 K | $239.08 M |
| 03/18/2026 | $25.21 | $25.19 (-0.08%) | $25.21 | $25.18 | 12.20 K | $240.32 M |
| 03/17/2026 | $25.23 | $25.24 (0.04%) | $25.28 | $25.20 | 9.53 K | $246.22 M |
| 03/16/2026 | $25.27 | $25.23 (-0.16%) | $25.27 | $25.18 | 13.30 K | $236.59 M |
| 03/13/2026 | $25.34 | $25.24 (-0.39%) | $25.34 | $25.22 | 12.90 K | $231.00 M |
| 03/12/2026 | $25.25 | $25.31 (0.24%) | $25.35 | $25.25 | 2.00 K | $230.69 M |
| 03/11/2026 | $25.36 | $25.37 (0.04%) | $25.41 | $25.36 | 4.40 K | $241.56 M |
| 03/10/2026 | $25.37 | $25.36 (-0.04%) | $25.45 | $25.33 | 5.50 K | $244.36 M |
| 03/09/2026 | $25.29 | $25.39 (0.4%) | $25.39 | $25.22 | 15.43 K | $241.25 M |
| 03/06/2026 | $25.31 | $25.30 (-0.04%) | $25.34 | $25.29 | 8.20 K | $244.98 M |
| 03/05/2026 | $25.30 | $25.33 (0.12%) | $25.37 | $25.30 | 2.20 K | $248.39 M |
| 03/04/2026 | $25.36 | $25.45 (0.35%) | $25.45 | $25.33 | 2.90 K | $249.01 M |
| 03/03/2026 | $25.35 | $25.38 (0.12%) | $25.38 | $25.30 | 4.30 K | $247.46 M |
| 03/02/2026 | $25.38 | $25.41 (0.12%) | $25.41 | $25.33 | 5.20 K | $252.43 M |
| 02/27/2026 | $25.35 | $25.39 (0.16%) | $25.40 | $25.32 | 5.00 K | $251.19 M |
| 02/26/2026 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.35 | 1.30 K | $256.78 M |
| 02/25/2026 | $25.35 | $25.42 (0.28%) | $25.44 | $25.35 | 2.10 K | $248.70 M |
| 02/24/2026 | $25.40 | $25.36 (-0.16%) | $25.49 | $25.36 | 6.10 K | $248.70 M |
| 02/23/2026 | $25.44 | $25.49 (0.2%) | $25.49 | $25.44 | 1.00 K | $246.84 M |
| 02/20/2026 | $25.48 | $25.49 (0.04%) | $25.49 | $25.38 | 8.00 K | $255.84 M |
| 02/19/2026 | $25.40 | $25.46 (0.24%) | $25.48 | $25.33 | 11.30 K | $259.57 M |
| 02/18/2026 | $25.38 | $25.40 (0.08%) | $25.45 | $25.34 | 7.10 K | $260.50 M |
| 02/17/2026 | $25.37 | $25.41 (0.16%) | $25.51 | $25.34 | 23.90 K | $264.85 M |
| 02/13/2026 | $25.27 | $25.28 (0.04%) | $25.29 | $25.16 | 14.70 K | $268.26 M |
| 02/12/2026 | $25.33 | $25.33 (0%) | $25.54 | $25.30 | 7.80 K | $261.12 M |
| 02/11/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 500 | $262.05 M |
| 02/10/2026 | $25.27 | $25.33 (0.24%) | $25.34 | $25.25 | 11.40 K | $261.43 M |
| 02/09/2026 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.24 | 1.90 K | $259.57 M |
| 02/06/2026 | $25.18 | $25.29 (0.44%) | $25.31 | $25.16 | 7.10 K | $263.30 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.
