5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-0.12%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.34 | $25.43 (0.36%) | $25.45 | $25.34 | 4.37 K | $202.48 M |
| 09/18/2026 | $25.39 | $25.41 (0.08%) | $25.41 | $25.39 | 1.03 K | $200.57 M |
| 09/17/2026 | $25.34 | $25.40 (0.24%) | $25.40 | $25.34 | 8.40 K | $203.11 M |
| 09/16/2026 | $25.31 | $25.33 (0.08%) | $25.35 | $25.30 | 7.20 K | $201.21 M |
| 09/15/2026 | $25.26 | $25.24 (-0.08%) | $25.31 | $25.21 | 8.52 K | $203.75 M |
| 09/14/2026 | $25.24 | $25.20 (-0.16%) | $25.25 | $25.20 | 10.60 K | $206.61 M |
| 09/11/2026 | $25.34 | $25.22 (-0.47%) | $25.39 | $25.22 | 18.54 K | $208.52 M |
| 09/10/2026 | $25.37 | $25.22 (-0.59%) | $25.38 | $25.20 | 15.80 K | $209.79 M |
| 09/09/2026 | $25.30 | $25.31 (0.04%) | $25.35 | $25.25 | 10.30 K | $212.33 M |
| 09/08/2026 | $25.40 | $25.23 (-0.67%) | $25.40 | $25.22 | 19.70 K | $215.51 M |
| 09/04/2026 | $25.40 | $25.43 (0.12%) | $25.45 | $25.36 | 12.61 K | $216.14 M |
| 09/03/2026 | $25.32 | $25.40 (0.32%) | $25.40 | $25.32 | 1.20 K | $215.19 M |
| 09/02/2026 | $25.37 | $25.45 (0.32%) | $25.45 | $25.37 | 8.23 K | $213.60 M |
| 09/01/2026 | $25.37 | $25.28 (-0.35%) | $25.44 | $25.28 | 17.53 K | $211.06 M |
| 08/31/2026 | $25.34 | $25.29 (-0.2%) | $25.36 | $25.29 | 3.50 K | $213.92 M |
| 08/28/2026 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 500 | $212.33 M |
| 08/27/2026 | $25.35 | $25.36 (0.04%) | $25.36 | $25.35 | 7.80 K | $211.38 M |
| 08/26/2026 | $25.32 | $25.35 (0.12%) | $25.38 | $25.32 | 5.60 K | $210.74 M |
| 08/25/2026 | $25.35 | $25.34 (-0.04%) | $25.35 | $25.34 | 6.62 K | $213.28 M |
| 08/24/2026 | $25.32 | $25.35 (0.12%) | $25.35 | $25.31 | 7.61 K | $213.60 M |
| 08/21/2026 | $25.33 | $25.30 (-0.12%) | $25.39 | $25.30 | 1.90 K | $212.96 M |
| 08/20/2026 | $25.25 | $25.33 (0.32%) | $25.35 | $25.25 | 3.00 K | $212.96 M |
| 08/19/2026 | $25.32 | $25.32 (0%) | $25.36 | $25.30 | 2.80 K | $212.01 M |
| 08/18/2026 | $25.24 | $25.24 (0%) | $25.30 | $25.22 | 5.10 K | $211.06 M |
| 08/17/2026 | $25.17 | $25.23 (0.24%) | $25.24 | $25.17 | 6.10 K | $214.23 M |
| 08/14/2026 | $25.18 | $25.22 (0.16%) | $25.24 | $25.18 | 8.80 K | $214.55 M |
| 08/13/2026 | $25.14 | $25.16 (0.08%) | $25.18 | $25.14 | 3.30 K | $213.28 M |
| 08/12/2026 | $25.11 | $25.17 (0.24%) | $25.17 | $25.11 | 6.00 K | $212.64 M |
| 08/11/2026 | $25.12 | $25.17 (0.2%) | $25.19 | $25.12 | 6.60 K | $213.60 M |
| 08/10/2026 | $25.12 | $25.14 (0.08%) | $25.17 | $25.01 | 5.80 K | $200.58 M |
| 08/07/2026 | $25.12 | $25.12 (0%) | $25.12 | $25.11 | 1.20 K | $225.02 M |
| 08/06/2026 | $25.06 | $25.09 (0.12%) | $25.09 | $25.06 | 8.00 K | $221.53 M |
| 08/05/2026 | $25.10 | $25.08 (-0.08%) | $25.10 | $25.07 | 4.20 K | $223.12 M |
| 08/04/2026 | $25.07 | $25.06 (-0.04%) | $25.08 | $25.06 | 3.10 K | $226.61 M |
| 08/03/2026 | $25.01 | $25.04 (0.12%) | $25.10 | $25.00 | 15.82 K | $226.29 M |
| 07/31/2026 | $25.05 | $25.07 (0.08%) | $25.08 | $24.99 | 23.40 K | $221.21 M |
| 07/30/2026 | $25.54 | $25.53 (-0.04%) | $25.55 | $25.50 | 11.60 K | $225.02 M |
| 07/29/2026 | $25.50 | $25.47 (-0.12%) | $25.55 | $25.47 | 31.40 K | $227.24 M |
| 07/28/2026 | $25.52 | $25.50 (-0.08%) | $25.55 | $25.49 | 42.90 K | $229.78 M |
| 07/27/2026 | $25.60 | $25.50 (-0.39%) | $25.60 | $25.50 | 29.70 K | $232.32 M |
| 07/24/2026 | $25.51 | $25.52 (0.04%) | $25.60 | $25.51 | 7.82 K | $229.47 M |
| 07/23/2026 | $25.50 | $25.53 (0.12%) | $25.53 | $25.50 | 11.20 K | $230.42 M |
| 07/22/2026 | $25.53 | $25.55 (0.08%) | $25.59 | $25.53 | 31.50 K | $234.86 M |
| 07/21/2026 | $25.56 | $25.57 (0.04%) | $25.58 | $25.55 | 14.60 K | $235.50 M |
| 07/20/2026 | $25.57 | $25.53 (-0.16%) | $25.67 | $25.51 | 70.00 K | $238.04 M |
| 07/17/2026 | $25.65 | $25.64 (-0.04%) | $25.65 | $25.55 | 6.00 K | $242.48 M |
| 07/16/2026 | $25.66 | $25.67 (0.04%) | $25.69 | $25.63 | 5.10 K | $247.87 M |
| 07/15/2026 | $25.62 | $25.63 (0.04%) | $25.68 | $25.57 | 2.94 K | $244.70 M |
| 07/14/2026 | $25.65 | $25.62 (-0.12%) | $25.67 | $25.55 | 14.40 K | $244.70 M |
| 07/13/2026 | $25.55 | $25.65 (0.39%) | $25.68 | $25.52 | 11.50 K | $242.16 M |
| 07/10/2026 | $25.60 | $25.59 (-0.04%) | $25.60 | $25.48 | 6.20 K | $245.02 M |
| 07/09/2026 | $25.70 | $25.61 (-0.35%) | $25.70 | $25.53 | 2.10 K | $246.60 M |
| 07/08/2026 | $25.68 | $25.67 (-0.04%) | $25.70 | $25.58 | 3.30 K | $241.53 M |
| 07/07/2026 | $25.56 | $25.60 (0.16%) | $25.60 | $25.50 | 1.90 K | $244.70 M |
| 07/06/2026 | $25.46 | $25.50 (0.16%) | $25.55 | $25.46 | 1.80 K | $245.97 M |
| 07/02/2026 | $25.60 | $25.63 (0.12%) | $25.63 | $25.52 | 16.30 K | $243.75 M |
| 07/01/2026 | $25.52 | $25.60 (0.31%) | $25.65 | $25.43 | 13.10 K | $249.14 M |
| 06/30/2026 | $25.45 | $25.57 (0.47%) | $25.57 | $25.35 | 10.50 K | $251.36 M |
| 06/29/2026 | $25.42 | $25.49 (0.28%) | $25.49 | $25.36 | 7.20 K | $255.81 M |
| 06/26/2026 | $25.49 | $25.49 (0%) | $25.49 | $25.44 | 1.12 K | $256.76 M |
| 06/25/2026 | $25.35 | $25.47 (0.47%) | $25.48 | $25.35 | 7.00 K | $256.13 M |
| 06/24/2026 | $25.43 | $25.45 (0.08%) | $25.46 | $25.40 | 3.71 K | $256.44 M |
| 06/23/2026 | $25.45 | $25.38 (-0.28%) | $25.45 | $25.38 | 1.34 K | $254.22 M |
| 06/22/2026 | $25.38 | $25.39 (0.04%) | $25.43 | $25.32 | 2.52 K | $248.19 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.
