5 DAY PERFORMANCE
+11.33%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
-8.92%
1 YEAR PERFORMANCE
+5.58%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.00 | $7.05 (0.71%) | $7.13 | $7.00 | 29.22 K | |
| 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 |
| 08/04/2026 | $7.12 | $7.14 (0.28%) | $7.22 | $7.10 | 249.71 K | $226.61 M |
| 08/03/2026 | $7.01 | $7.13 (1.71%) | $7.23 | $7.01 | 160.90 K | $226.29 M |
| 07/31/2026 | $7.17 | $6.97 (-2.79%) | $7.23 | $6.91 | 322.74 K | $221.21 M |
| 07/30/2026 | $7.16 | $7.09 (-0.98%) | $7.26 | $7.06 | 168.44 K | $225.02 M |
| 07/29/2026 | $7.28 | $7.16 (-1.65%) | $7.28 | $7.15 | 112.89 K | $227.24 M |
| 07/28/2026 | $7.32 | $7.24 (-1.09%) | $7.32 | $7.21 | 167.70 K | $229.78 M |
| 07/27/2026 | $7.26 | $7.32 (0.83%) | $7.37 | $7.25 | 114.54 K | $232.32 M |
| 07/24/2026 | $7.29 | $7.23 (-0.82%) | $7.34 | $7.22 | 167.01 K | $229.47 M |
| 07/23/2026 | $7.30 | $7.26 (-0.55%) | $7.35 | $7.22 | 145.74 K | $230.42 M |
| 07/22/2026 | $7.40 | $7.40 (0%) | $7.42 | $7.28 | 148.56 K | $234.86 M |
| 07/21/2026 | $7.50 | $7.42 (-1.07%) | $7.54 | $7.41 | 124.84 K | $235.50 M |
| 07/20/2026 | $7.66 | $7.50 (-2.09%) | $7.68 | $7.45 | 192.14 K | $238.04 M |
| 07/17/2026 | $7.74 | $7.64 (-1.29%) | $7.79 | $7.59 | 138.80 K | $242.48 M |
| 07/16/2026 | $7.66 | $7.81 (1.96%) | $7.81 | $7.66 | 116.40 K | $247.87 M |
| 07/15/2026 | $7.73 | $7.71 (-0.26%) | $7.82 | $7.67 | 142.23 K | $244.70 M |
| 07/14/2026 | $7.70 | $7.71 (0.13%) | $7.77 | $7.67 | 117.75 K | $244.70 M |
| 07/13/2026 | $7.75 | $7.63 (-1.55%) | $7.75 | $7.60 | 113.73 K | $242.16 M |
| 07/10/2026 | $7.76 | $7.72 (-0.52%) | $7.78 | $7.69 | 75.67 K | $245.02 M |
| 07/09/2026 | $7.64 | $7.77 (1.7%) | $7.77 | $7.61 | 91.90 K | $246.60 M |
| 07/08/2026 | $7.68 | $7.61 (-0.91%) | $7.82 | $7.61 | 103.10 K | $241.53 M |
| 07/07/2026 | $7.75 | $7.71 (-0.52%) | $7.79 | $7.69 | 105.46 K | $244.70 M |
| 07/06/2026 | $7.70 | $7.75 (0.65%) | $7.78 | $7.69 | 168.35 K | $245.97 M |
| 07/02/2026 | $7.82 | $7.68 (-1.79%) | $7.85 | $7.62 | 154.72 K | $243.75 M |
| 07/01/2026 | $7.90 | $7.85 (-0.63%) | $7.98 | $7.83 | 148.39 K | $249.14 M |
| 06/30/2026 | $7.83 | $7.92 (1.15%) | $7.94 | $7.75 | 177.83 K | $251.36 M |
| 06/29/2026 | $8.07 | $8.06 (-0.12%) | $8.08 | $7.89 | 264.91 K | $255.81 M |
| 06/26/2026 | $8.00 | $8.09 (1.12%) | $8.15 | $8.00 | 625.43 K | $256.76 M |
| 06/25/2026 | $8.16 | $8.07 (-1.1%) | $8.17 | $8.02 | 121.46 K | $256.13 M |
| 06/24/2026 | $8.01 | $8.08 (0.87%) | $8.17 | $7.99 | 204.70 K | $256.44 M |
| 06/23/2026 | $7.79 | $8.01 (2.82%) | $8.04 | $7.78 | 142.90 K | $254.22 M |
| 06/22/2026 | $8.12 | $7.82 (-3.69%) | $8.15 | $7.82 | 285.01 K | $248.19 M |
| 06/18/2026 | $7.97 | $7.94 (-0.38%) | $8.03 | $7.86 | 295.82 K | $252.00 M |
| 06/17/2026 | $8.05 | $7.88 (-2.11%) | $8.32 | $7.81 | 350.17 K | $250.10 M |
| 06/16/2026 | $7.88 | $7.94 (0.76%) | $7.94 | $7.81 | 199.25 K | $252.00 M |
| 06/15/2026 | $7.88 | $7.82 (-0.76%) | $7.98 | $7.82 | 225.34 K | $248.19 M |
| 06/12/2026 | $7.77 | $7.81 (0.51%) | $7.86 | $7.76 | 95.53 K | $247.87 M |
| 06/11/2026 | $7.76 | $7.75 (-0.13%) | $7.80 | $7.66 | 171.56 K | $245.97 M |
| 06/10/2026 | $7.81 | $7.74 (-0.9%) | $7.88 | $7.73 | 156.40 K | $245.65 M |
| 06/09/2026 | $7.61 | $7.83 (2.89%) | $7.87 | $7.61 | 131.54 K | $248.51 M |
| 06/08/2026 | $7.72 | $7.57 (-1.94%) | $7.80 | $7.56 | 107.00 K | $240.26 M |
| 06/05/2026 | $7.69 | $7.68 (-0.13%) | $7.74 | $7.64 | 139.03 K | $243.75 M |
| 06/04/2026 | $7.64 | $7.70 (0.79%) | $7.74 | $7.64 | 129.23 K | $244.38 M |
| 06/03/2026 | $7.78 | $7.57 (-2.7%) | $7.81 | $7.53 | 186.50 K | $240.26 M |
| 06/02/2026 | $7.67 | $7.84 (2.22%) | $7.87 | $7.66 | 252.28 K | $248.83 M |
| 06/01/2026 | $7.70 | $7.70 (0%) | $7.76 | $7.63 | 257.05 K | $244.38 M |
| 05/29/2026 | $7.78 | $7.72 (-0.77%) | $7.85 | $7.72 | 172.94 K | $245.02 M |
| 05/28/2026 | $7.81 | $7.79 (-0.26%) | $7.86 | $7.76 | 78.61 K | $247.24 M |
| 05/27/2026 | $7.75 | $7.84 (1.16%) | $7.87 | $7.74 | 141.68 K | $248.83 M |
| 05/26/2026 | $7.71 | $7.76 (0.65%) | $7.78 | $7.65 | 164.92 K | $246.29 M |
| 05/22/2026 | $7.67 | $7.63 (-0.52%) | $7.68 | $7.57 | 150.96 K | $242.16 M |
| 05/21/2026 | $7.52 | $7.63 (1.46%) | $7.65 | $7.48 | 111.45 K | $242.16 M |
| 05/20/2026 | $7.45 | $7.56 (1.48%) | $7.58 | $7.40 | 172.60 K | $239.94 M |
| 05/19/2026 | $7.41 | $7.44 (0.4%) | $7.44 | $7.34 | 204.76 K | $236.13 M |
| 05/18/2026 | $7.49 | $7.46 (-0.4%) | $7.55 | $7.38 | 218.20 K | $236.77 M |
| 05/15/2026 | $7.67 | $7.48 (-2.48%) | $7.67 | $7.46 | 144.10 K | $237.40 M |
| 05/14/2026 | $7.74 | $7.72 (-0.26%) | $7.83 | $7.70 | 104.63 K | $245.02 M |
| 05/13/2026 | $7.72 | $7.71 (-0.13%) | $7.75 | $7.65 | 166.50 K | $244.70 M |
| 05/12/2026 | $7.74 | $7.78 (0.52%) | $7.81 | $7.65 | 174.40 K | $246.92 M |
| 05/11/2026 | $8.00 | $7.74 (-3.25%) | $8.00 | $7.74 | 165.33 K | $245.65 M |
| 05/08/2026 | $7.86 | $7.99 (1.65%) | $8.00 | $7.86 | 129.40 K | $253.59 M |
| 05/07/2026 | $7.89 | $7.86 (-0.38%) | $7.89 | $7.74 | 219.22 K | $249.46 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.
