5 DAY PERFORMANCE
+38.57%
1 MONTH PERFORMANCE
+37.83%
3 MONTH PERFORMANCE
+10.38%
6 MONTH PERFORMANCE
-2.02%
YEAR-TO-DATE PERFORMANCE
-8.92%
1 YEAR PERFORMANCE
+1.04%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.50 | $4.99 (-9.27%) | $5.51 | $4.91 | 778.55 K | $158.70 M |
| 11/04/2026 | $5.64 | $5.52 (-2.13%) | $5.80 | $5.47 | 515.31 K | $175.55 M |
| 11/03/2026 | $5.80 | $5.67 (-2.24%) | $5.82 | $5.64 | 254.51 K | $180.32 M |
| 11/02/2026 | $5.63 | $5.77 (2.49%) | $5.84 | $5.62 | 321.45 K | $183.50 M |
| 10/30/2026 | $5.73 | $5.60 (-2.27%) | $5.77 | $5.58 | 391.94 K | $178.00 M |
| 10/29/2026 | $5.70 | $5.70 (0%) | $5.73 | $5.65 | 297.10 K | $181.18 M |
| 10/28/2026 | $5.56 | $5.62 (1.08%) | $5.64 | $5.50 | 309.30 K | $178.64 M |
| 10/27/2026 | $5.52 | $5.54 (0.36%) | $5.57 | $5.44 | 331.22 K | $176.09 M |
| 10/26/2026 | $5.44 | $5.49 (0.92%) | $5.57 | $5.44 | 195.44 K | $174.51 M |
| 10/23/2026 | $5.40 | $5.44 (0.74%) | $5.48 | $5.38 | 256.89 K | $172.92 M |
| 10/22/2026 | $5.34 | $5.46 (2.25%) | $5.50 | $5.32 | 282.00 K | $173.55 M |
| 10/21/2026 | $5.37 | $5.33 (-0.74%) | $5.38 | $5.29 | 327.61 K | $169.42 M |
| 10/20/2026 | $5.23 | $5.32 (1.72%) | $5.44 | $5.23 | 249.78 K | $169.10 M |
| 10/19/2026 | $5.35 | $5.23 (-2.24%) | $5.35 | $5.20 | 361.63 K | $166.24 M |
| 10/16/2026 | $5.55 | $5.36 (-3.42%) | $5.60 | $5.35 | 358.45 K | $170.37 M |
| 10/15/2026 | $5.37 | $5.54 (3.17%) | $5.59 | $5.36 | 464.11 K | $176.09 M |
| 10/14/2026 | $5.40 | $5.31 (-1.67%) | $5.44 | $5.27 | 448.88 K | $168.78 M |
| 10/13/2026 | $5.58 | $5.48 (-1.79%) | $5.63 | $5.39 | 523.16 K | $174.19 M |
| 10/12/2026 | $5.61 | $5.57 (-0.71%) | $5.66 | $5.55 | 380.45 K | $177.05 M |
| 10/09/2026 | $5.68 | $5.63 (-0.88%) | $5.68 | $5.59 | 326.12 K | $178.96 M |
| 10/08/2026 | $5.56 | $5.69 (2.34%) | $5.71 | $5.50 | 624.30 K | $180.86 M |
| 10/07/2026 | $5.63 | $5.59 (-0.71%) | $5.63 | $5.50 | 470.15 K | $177.68 M |
| 10/06/2026 | $5.66 | $5.67 (0.18%) | $5.74 | $5.61 | 432.44 K | $180.23 M |
| 10/05/2026 | $5.73 | $5.63 (-1.75%) | $5.75 | $5.63 | 434.84 K | $178.96 M |
| 10/02/2026 | $5.79 | $5.76 (-0.52%) | $5.85 | $5.67 | 371.85 K | $183.09 M |
| 10/01/2026 | $5.70 | $5.71 (0.18%) | $5.76 | $5.59 | 474.93 K | $181.50 M |
| 09/30/2026 | $5.80 | $5.73 (-1.21%) | $5.85 | $5.72 | 640.53 K | $182.13 M |
| 09/29/2026 | $6.10 | $5.97 (-2.13%) | $6.10 | $5.97 | 709.57 K | $189.76 M |
| 09/28/2026 | $6.11 | $6.05 (-0.98%) | $6.12 | $5.92 | 673.44 K | $192.31 M |
| 09/25/2026 | $6.11 | $6.11 (0%) | $6.16 | $6.07 | 408.57 K | $194.21 M |
| 09/24/2026 | $6.18 | $6.09 (-1.46%) | $6.21 | $6.07 | 370.42 K | $193.58 M |
| 09/23/2026 | $6.45 | $6.19 (-4.03%) | $6.45 | $6.19 | 419.36 K | $196.76 M |
| 09/22/2026 | $6.46 | $6.44 (-0.31%) | $6.50 | $6.41 | 279.01 K | $204.70 M |
| 09/21/2026 | $6.32 | $6.42 (1.58%) | $6.43 | $6.29 | 413.20 K | $204.07 M |
| 09/18/2026 | $6.35 | $6.31 (-0.63%) | $6.39 | $6.29 | 908.81 K | $200.57 M |
| 09/17/2026 | $6.40 | $6.39 (-0.16%) | $6.45 | $6.34 | 306.91 K | $203.11 M |
| 09/16/2026 | $6.44 | $6.33 (-1.71%) | $6.50 | $6.26 | 392.21 K | $201.21 M |
| 09/15/2026 | $6.53 | $6.41 (-1.84%) | $6.56 | $6.40 | 411.47 K | $203.75 M |
| 09/14/2026 | $6.53 | $6.50 (-0.46%) | $6.57 | $6.46 | 324.04 K | $206.61 M |
| 09/11/2026 | $6.62 | $6.56 (-0.91%) | $6.83 | $6.53 | 357.50 K | $208.52 M |
| 09/10/2026 | $6.65 | $6.60 (-0.75%) | $6.68 | $6.53 | 382.15 K | $209.79 M |
| 09/09/2026 | $6.78 | $6.68 (-1.47%) | $6.82 | $6.67 | 283.45 K | $212.33 M |
| 09/08/2026 | $6.79 | $6.78 (-0.15%) | $6.85 | $6.77 | 244.92 K | $215.51 M |
| 09/04/2026 | $6.77 | $6.80 (0.44%) | $6.82 | $6.76 | 157.10 K | $216.14 M |
| 09/03/2026 | $6.75 | $6.77 (0.3%) | $6.79 | $6.66 | 243.09 K | $215.19 M |
| 09/02/2026 | $6.66 | $6.72 (0.9%) | $6.74 | $6.64 | 206.10 K | $213.60 M |
| 09/01/2026 | $6.72 | $6.64 (-1.19%) | $6.72 | $6.61 | 301.76 K | $211.06 M |
| 08/31/2026 | $6.66 | $6.73 (1.05%) | $6.80 | $6.65 | 360.57 K | $213.92 M |
| 08/28/2026 | $6.70 | $6.69 (-0.15%) | $6.74 | $6.65 | 227.40 K | $212.33 M |
| 08/27/2026 | $6.65 | $6.66 (0.15%) | $6.72 | $6.63 | 220.15 K | $211.38 M |
| 08/26/2026 | $6.74 | $6.64 (-1.48%) | $6.77 | $6.63 | 197.90 K | $210.74 M |
| 08/25/2026 | $6.72 | $6.72 (0%) | $6.73 | $6.65 | 237.92 K | $213.28 M |
| 08/24/2026 | $6.71 | $6.73 (0.3%) | $6.75 | $6.65 | 198.70 K | $213.60 M |
| 08/21/2026 | $6.72 | $6.71 (-0.15%) | $6.73 | $6.66 | 205.31 K | $212.96 M |
| 08/20/2026 | $6.65 | $6.71 (0.9%) | $6.71 | $6.53 | 326.95 K | $212.96 M |
| 08/19/2026 | $6.70 | $6.68 (-0.3%) | $6.78 | $6.67 | 186.50 K | $212.01 M |
| 08/18/2026 | $6.78 | $6.65 (-1.92%) | $6.78 | $6.63 | 144.36 K | $211.06 M |
| 08/17/2026 | $6.75 | $6.75 (0%) | $6.79 | $6.66 | 238.30 K | $214.23 M |
| 08/14/2026 | $6.73 | $6.76 (0.45%) | $6.79 | $6.69 | 203.60 K | $214.55 M |
| 08/13/2026 | $6.79 | $6.72 (-1.03%) | $6.81 | $6.69 | 298.20 K | $213.28 M |
| 08/12/2026 | $6.70 | $6.70 (0%) | $6.77 | $6.61 | 441.94 K | $212.64 M |
| 08/11/2026 | $6.34 | $6.73 (6.15%) | $6.82 | $6.33 | 594.67 K | $213.60 M |
| 08/10/2026 | $6.54 | $6.32 (-3.36%) | $6.54 | $5.93 | 1.29 M | $200.58 M |
| 08/07/2026 | $7.00 | $7.09 (1.29%) | $7.13 | $6.99 | 409.52 K | $225.02 M |
| 08/06/2026 | $7.01 | $6.98 (-0.43%) | $7.06 | $6.94 | 160.24 K | $221.53 M |
| 08/05/2026 | $7.11 | $7.03 (-1.13%) | $7.11 | $6.99 | 141.27 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.
