5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+0.76%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.78 | $24.57 (-0.85%) | $24.78 | $24.56 | 14.53 K | $158.70 M |
| 11/04/2026 | $24.64 | $24.77 (0.53%) | $24.78 | $24.62 | 12.00 K | $175.55 M |
| 11/03/2026 | $24.76 | $24.65 (-0.44%) | $24.76 | $24.64 | 17.10 K | $180.32 M |
| 11/02/2026 | $24.79 | $24.74 (-0.2%) | $24.79 | $24.72 | 4.90 K | $183.50 M |
| 10/30/2026 | $24.79 | $24.75 (-0.16%) | $24.79 | $24.70 | 13.31 K | $178.00 M |
| 10/29/2026 | $25.22 | $25.24 (0.08%) | $25.26 | $25.20 | 7.90 K | $181.18 M |
| 10/28/2026 | $25.23 | $25.23 (0%) | $25.27 | $25.23 | 5.70 K | $178.64 M |
| 10/27/2026 | $25.27 | $25.23 (-0.16%) | $25.27 | $25.23 | 3.63 K | $176.09 M |
| 10/26/2026 | $25.25 | $25.27 (0.08%) | $25.27 | $25.25 | 6.50 K | $174.51 M |
| 10/23/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 507 | $172.92 M |
| 10/22/2026 | $25.03 | $25.32 (1.16%) | $25.34 | $25.03 | 33.30 K | $173.55 M |
| 10/21/2026 | $25.15 | $25.08 (-0.28%) | $25.15 | $25.08 | 10.90 K | $169.42 M |
| 10/20/2026 | $25.09 | $25.08 (-0.04%) | $25.10 | $25.07 | 1.60 K | $169.10 M |
| 10/19/2026 | $25.03 | $25.05 (0.08%) | $25.11 | $25.02 | 6.54 K | $166.24 M |
| 10/16/2026 | $25.02 | $25.05 (0.12%) | $25.11 | $25.02 | 13.33 K | $170.37 M |
| 10/15/2026 | $24.89 | $25.05 (0.64%) | $25.13 | $24.89 | 20.00 K | $176.09 M |
| 10/14/2026 | $24.89 | $24.88 (-0.04%) | $24.97 | $24.75 | 33.60 K | $168.78 M |
| 10/13/2026 | $25.10 | $24.91 (-0.76%) | $25.10 | $24.91 | 14.40 K | $174.19 M |
| 10/12/2026 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.07 | 11.61 K | $177.05 M |
| 10/09/2026 | $25.11 | $25.13 (0.08%) | $25.16 | $25.05 | 15.10 K | $178.96 M |
| 10/08/2026 | $25.06 | $25.05 (-0.04%) | $25.10 | $24.89 | 24.32 K | $180.86 M |
| 10/07/2026 | $25.20 | $25.08 (-0.48%) | $25.20 | $25.06 | 14.30 K | $177.68 M |
| 10/06/2026 | $25.25 | $25.18 (-0.28%) | $25.28 | $25.06 | 27.33 K | $180.23 M |
| 10/05/2026 | $25.32 | $25.23 (-0.36%) | $25.32 | $25.15 | 15.53 K | $178.96 M |
| 10/02/2026 | $25.31 | $25.37 (0.24%) | $25.37 | $25.31 | 5.34 K | $183.09 M |
| 10/01/2026 | $25.22 | $25.31 (0.36%) | $25.31 | $25.22 | 3.82 K | $181.50 M |
| 09/30/2026 | $25.30 | $25.27 (-0.12%) | $25.30 | $25.21 | 8.90 K | $182.13 M |
| 09/29/2026 | $25.31 | $25.30 (-0.04%) | $25.33 | $25.30 | 3.80 K | $189.76 M |
| 09/28/2026 | $25.31 | $25.28 (-0.12%) | $25.32 | $25.28 | 1.50 K | $192.31 M |
| 09/25/2026 | $25.36 | $25.32 (-0.16%) | $25.37 | $25.31 | 7.90 K | $194.21 M |
| 09/24/2026 | $25.42 | $25.42 (0%) | $25.44 | $25.39 | 4.40 K | $193.58 M |
| 09/23/2026 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.40 | 5.50 K | $196.76 M |
| 09/22/2026 | $25.41 | $25.43 (0.08%) | $25.44 | $25.41 | 4.91 K | $204.70 M |
| 09/21/2026 | $25.34 | $25.39 (0.2%) | $25.45 | $25.34 | 4.90 K | $204.07 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 |
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.
