5 DAY PERFORMANCE
-10.52%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
+10.60%
1 YEAR PERFORMANCE
+6.44%
AG Mortgage Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.26 | $8.32 (0.73%) | $8.37 | $8.25 | 78.70 K | $258.33 M |
| 12/04/2025 | $8.37 | $8.26 (-1.31%) | $8.37 | $8.22 | 90.43 K | $256.46 M |
| 12/03/2025 | $8.29 | $8.37 (0.97%) | $8.37 | $8.24 | 140.54 K | $259.88 M |
| 12/02/2025 | $8.35 | $8.22 (-1.56%) | $8.37 | $8.22 | 96.21 K | $255.22 M |
| 12/01/2025 | $8.17 | $8.34 (2.08%) | $8.34 | $8.13 | 244.91 K | $258.95 M |
| 11/28/2025 | $8.14 | $8.18 (0.49%) | $8.21 | $8.13 | 63.10 K | $253.98 M |
| 11/26/2025 | $8.09 | $8.15 (0.74%) | $8.22 | $8.08 | 209.34 K | $253.05 M |
| 11/25/2025 | $7.88 | $8.10 (2.79%) | $8.10 | $7.85 | 349.20 K | $251.50 M |
| 11/24/2025 | $7.85 | $7.88 (0.38%) | $7.90 | $7.76 | 180.30 K | $244.67 M |
| 11/21/2025 | $7.70 | $7.88 (2.34%) | $7.89 | $7.67 | 215.15 K | $244.67 M |
| 11/20/2025 | $7.75 | $7.69 (-0.77%) | $7.76 | $7.64 | 99.80 K | $238.77 M |
| 11/19/2025 | $7.65 | $7.67 (0.26%) | $7.74 | $7.65 | 82.61 K | $238.15 M |
| 11/18/2025 | $7.67 | $7.67 (0%) | $7.78 | $7.67 | 114.27 K | $238.15 M |
| 11/17/2025 | $7.81 | $7.72 (-1.15%) | $7.84 | $7.70 | 115.80 K | $239.70 M |
| 11/14/2025 | $7.74 | $7.78 (0.52%) | $7.78 | $7.65 | 82.20 K | $241.56 M |
| 11/13/2025 | $7.82 | $7.79 (-0.38%) | $7.84 | $7.76 | 126.66 K | $241.87 M |
| 11/12/2025 | $7.92 | $7.82 (-1.26%) | $7.93 | $7.76 | 138.34 K | $242.80 M |
| 11/11/2025 | $7.79 | $7.90 (1.41%) | $7.92 | $7.78 | 212.70 K | $245.29 M |
| 11/10/2025 | $7.81 | $7.78 (-0.38%) | $7.83 | $7.75 | 141.72 K | $241.56 M |
| 11/07/2025 | $7.82 | $7.81 (-0.13%) | $7.83 | $7.71 | 189.24 K | $242.49 M |
| 11/06/2025 | $7.65 | $7.83 (2.35%) | $7.85 | $7.59 | 371.14 K | $243.11 M |
| 11/05/2025 | $7.65 | $7.68 (0.39%) | $7.75 | $7.54 | 205.20 K | $238.46 M |
| 11/04/2025 | $7.50 | $7.63 (1.73%) | $7.70 | $7.36 | 418.50 K | $236.90 M |
| 11/03/2025 | $7.20 | $7.15 (-0.69%) | $7.22 | $7.11 | 162.90 K | $222.00 M |
| 10/31/2025 | $7.10 | $7.14 (0.56%) | $7.21 | $7.02 | 131.40 K | $211.96 M |
| 10/30/2025 | $7.03 | $7.07 (0.57%) | $7.14 | $7.00 | 171.97 K | $209.88 M |
| 10/29/2025 | $7.15 | $7.06 (-1.26%) | $7.26 | $7.03 | 228.53 K | $209.58 M |
| 10/28/2025 | $7.27 | $7.20 (-0.96%) | $7.36 | $7.17 | 123.19 K | $213.74 M |
| 10/27/2025 | $7.34 | $7.29 (-0.68%) | $7.39 | $7.27 | 130.25 K | $216.41 M |
| 10/24/2025 | $7.44 | $7.31 (-1.75%) | $7.49 | $7.30 | 153.80 K | $217.00 M |
| 10/23/2025 | $7.38 | $7.43 (0.68%) | $7.43 | $7.32 | 130.40 K | $220.57 M |
| 10/22/2025 | $7.18 | $7.34 (2.23%) | $7.38 | $7.18 | 144.00 K | $217.90 M |
| 10/21/2025 | $7.26 | $7.15 (-1.52%) | $7.26 | $7.10 | 67.68 K | $212.25 M |
| 10/20/2025 | $7.09 | $7.22 (1.83%) | $7.25 | $7.03 | 112.10 K | $214.33 M |
| 10/17/2025 | $7.02 | $7.04 (0.28%) | $7.11 | $7.00 | 119.60 K | $208.99 M |
| 10/16/2025 | $7.22 | $7.05 (-2.35%) | $7.23 | $6.98 | 269.25 K | $209.29 M |
| 10/15/2025 | $7.20 | $7.20 (0%) | $7.23 | $7.15 | 98.80 K | $213.74 M |
| 10/14/2025 | $7.00 | $7.18 (2.57%) | $7.19 | $7.00 | 143.30 K | $213.15 M |
| 10/13/2025 | $6.99 | $7.08 (1.29%) | $7.09 | $6.95 | 142.40 K | $210.18 M |
| 10/10/2025 | $7.02 | $6.95 (-1%) | $7.07 | $6.92 | 322.94 K | $206.32 M |
| 10/09/2025 | $7.20 | $7.04 (-2.22%) | $7.24 | $6.97 | 244.92 K | $208.99 M |
| 10/08/2025 | $7.13 | $7.19 (0.84%) | $7.24 | $7.09 | 137.54 K | $213.44 M |
| 10/07/2025 | $7.22 | $7.11 (-1.52%) | $7.24 | $7.11 | 147.50 K | $211.07 M |
| 10/06/2025 | $7.41 | $7.21 (-2.7%) | $7.41 | $7.18 | 188.30 K | $214.04 M |
| 10/03/2025 | $7.40 | $7.36 (-0.54%) | $7.47 | $7.32 | 134.55 K | $218.49 M |
| 10/02/2025 | $7.37 | $7.36 (-0.14%) | $7.44 | $7.27 | 150.87 K | $218.49 M |
| 10/01/2025 | $7.20 | $7.37 (2.36%) | $7.44 | $7.20 | 195.00 K | $218.79 M |
| 09/30/2025 | $7.39 | $7.24 (-2.03%) | $7.41 | $7.15 | 207.08 K | $214.93 M |
| 09/29/2025 | $7.61 | $7.57 (-0.53%) | $7.65 | $7.46 | 197.90 K | $224.72 M |
| 09/26/2025 | $7.65 | $7.57 (-1.05%) | $7.68 | $7.54 | 216.23 K | $224.72 M |
| 09/25/2025 | $7.81 | $7.65 (-2.05%) | $7.84 | $7.61 | 256.27 K | $227.10 M |
| 09/24/2025 | $7.78 | $7.82 (0.51%) | $7.90 | $7.73 | 303.70 K | $232.14 M |
| 09/23/2025 | $7.76 | $7.77 (0.13%) | $7.93 | $7.72 | 188.94 K | $230.66 M |
| 09/22/2025 | $7.83 | $7.71 (-1.53%) | $7.89 | $7.71 | 248.80 K | $228.88 M |
| 09/19/2025 | $7.88 | $7.81 (-0.89%) | $7.91 | $7.77 | 287.12 K | $231.85 M |
| 09/18/2025 | $7.84 | $7.85 (0.13%) | $7.88 | $7.72 | 155.01 K | $233.04 M |
| 09/17/2025 | $7.80 | $7.75 (-0.64%) | $7.97 | $7.75 | 214.37 K | $230.07 M |
| 09/16/2025 | $7.80 | $7.77 (-0.38%) | $7.81 | $7.74 | 121.53 K | $230.66 M |
| 09/15/2025 | $7.73 | $7.80 (0.91%) | $7.81 | $7.68 | 135.90 K | $231.55 M |
| 09/12/2025 | $7.76 | $7.68 (-1.03%) | $7.82 | $7.68 | 104.70 K | $227.99 M |
| 09/11/2025 | $7.72 | $7.78 (0.78%) | $7.82 | $7.70 | 116.20 K | $230.96 M |
| 09/10/2025 | $7.71 | $7.71 (0%) | $7.75 | $7.62 | 164.11 K | $228.88 M |
| 09/09/2025 | $7.77 | $7.75 (-0.26%) | $7.85 | $7.73 | 164.90 K | $230.07 M |
| 09/08/2025 | $7.84 | $7.81 (-0.38%) | $7.85 | $7.78 | 138.76 K | $231.85 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.
