5 DAY PERFORMANCE
-11.21%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-6.60%
6 MONTH PERFORMANCE
-12.38%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+11.39%
AG Mortgage Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.43 | $7.34 (-1.21%) | $7.48 | $7.34 | 122,426 | $218.20 M |
| 03/12/2025 | $7.39 | $7.34 (-0.68%) | $7.44 | $7.24 | 156,160 | $216.43 M |
| 03/11/2025 | $7.45 | $7.36 (-1.21%) | $7.45 | $7.23 | 260,423 | $217.02 M |
| 03/10/2025 | $7.49 | $7.43 (-0.8%) | $7.66 | $7.39 | 405,000 | $219.09 M |
| 03/07/2025 | $7.46 | $7.49 (0.4%) | $7.56 | $7.37 | 195,600 | $220.86 M |
| 03/06/2025 | $7.53 | $7.46 (-0.93%) | $7.57 | $7.42 | 183,803 | $219.97 M |
| 03/05/2025 | $7.50 | $7.55 (0.67%) | $7.63 | $7.47 | 238,526 | $222.63 M |
| 03/04/2025 | $7.59 | $7.50 (-1.19%) | $7.68 | $7.47 | 261,354 | $221.15 M |
| 03/03/2025 | $7.56 | $7.69 (1.72%) | $7.89 | $7.52 | 432,507 | $226.76 M |
| 02/28/2025 | $7.49 | $7.57 (1.07%) | $7.58 | $7.41 | 219,400 | $223.26 M |
| 02/27/2025 | $7.43 | $7.49 (0.81%) | $7.50 | $7.40 | 175,666 | $220.90 M |
| 02/26/2025 | $7.41 | $7.43 (0.27%) | $7.50 | $7.39 | 140,700 | $219.13 M |
| 02/25/2025 | $7.35 | $7.42 (0.95%) | $7.46 | $7.30 | 161,329 | $218.84 M |
| 02/24/2025 | $7.43 | $7.35 (-1.08%) | $7.45 | $7.24 | 222,838 | $216.77 M |
| 02/21/2025 | $7.37 | $7.42 (0.68%) | $7.49 | $7.35 | 192,426 | $218.84 M |
| 02/20/2025 | $7.28 | $7.33 (0.69%) | $7.35 | $7.25 | 116,538 | $216.18 M |
| 02/19/2025 | $7.30 | $7.28 (-0.27%) | $7.34 | $7.23 | 137,200 | $214.71 M |
| 02/18/2025 | $7.23 | $7.36 (1.8%) | $7.36 | $7.23 | 215,596 | $217.07 M |
| 02/14/2025 | $7.12 | $7.22 (1.4%) | $7.23 | $7.06 | 144,619 | $212.94 M |
| 02/13/2025 | $7.06 | $7.14 (1.13%) | $7.14 | $7.02 | 162,351 | $210.58 M |
| 02/12/2025 | $7.00 | $7.02 (0.29%) | $7.04 | $6.95 | 196,167 | $207.04 M |
| 02/11/2025 | $7.00 | $7.04 (0.57%) | $7.06 | $7.00 | 117,200 | $207.63 M |
| 02/10/2025 | $6.98 | $7.04 (0.86%) | $7.05 | $6.90 | 194,896 | $207.63 M |
| 02/07/2025 | $7.00 | $6.98 (-0.29%) | $7.00 | $6.91 | 149,200 | $205.86 M |
| 02/06/2025 | $6.98 | $7.00 (0.29%) | $7.01 | $6.92 | 157,665 | $206.45 M |
| 02/05/2025 | $6.94 | $6.94 (0%) | $6.96 | $6.90 | 143,065 | $204.68 M |
| 02/04/2025 | $6.83 | $6.89 (0.88%) | $6.92 | $6.76 | 154,300 | $203.21 M |
| 02/03/2025 | $6.75 | $6.86 (1.63%) | $6.86 | $6.74 | 282,853 | $202.32 M |
| 01/31/2025 | $6.78 | $6.87 (1.33%) | $6.92 | $6.78 | 269,400 | $202.62 M |
| 01/30/2025 | $6.65 | $6.76 (1.65%) | $6.80 | $6.65 | 272,446 | $199.37 M |
| 01/29/2025 | $6.61 | $6.59 (-0.3%) | $6.68 | $6.55 | 157,377 | $194.36 M |
| 01/28/2025 | $6.60 | $6.59 (-0.15%) | $6.67 | $6.59 | 197,522 | $194.36 M |
| 01/27/2025 | $6.46 | $6.61 (2.32%) | $6.61 | $6.46 | 263,116 | $194.95 M |
| 01/24/2025 | $6.55 | $6.50 (-0.76%) | $6.57 | $6.45 | 248,466 | $191.70 M |
| 01/23/2025 | $6.44 | $6.54 (1.55%) | $6.54 | $6.44 | 212,301 | $192.88 M |
| 01/22/2025 | $6.59 | $6.43 (-2.43%) | $6.59 | $6.43 | 186,860 | $189.64 M |
| 01/21/2025 | $6.59 | $6.58 (-0.15%) | $6.61 | $6.55 | 164,100 | $194.06 M |
| 01/17/2025 | $6.60 | $6.53 (-1.06%) | $6.62 | $6.50 | 212,640 | $192.59 M |
| 01/16/2025 | $6.46 | $6.53 (1.08%) | $6.56 | $6.46 | 200,888 | $192.59 M |
| 01/15/2025 | $6.44 | $6.47 (0.47%) | $6.49 | $6.39 | 283,700 | $190.82 M |
| 01/14/2025 | $6.25 | $6.30 (0.8%) | $6.33 | $6.24 | 200,123 | $185.81 M |
| 01/13/2025 | $6.14 | $6.21 (1.14%) | $6.21 | $6.02 | 287,100 | $183.15 M |
| 01/10/2025 | $6.41 | $6.16 (-3.9%) | $6.42 | $6.15 | 420,310 | $181.68 M |
| 01/08/2025 | $6.48 | $6.49 (0.15%) | $6.56 | $6.41 | 258,618 | $191.41 M |
| 01/07/2025 | $6.70 | $6.49 (-3.13%) | $6.70 | $6.47 | 328,500 | $191.41 M |
| 01/06/2025 | $6.85 | $6.65 (-2.92%) | $6.85 | $6.63 | 286,371 | $196.13 M |
| 01/03/2025 | $6.74 | $6.81 (1.04%) | $6.84 | $6.74 | 439,732 | $200.85 M |
| 01/02/2025 | $6.70 | $6.69 (-0.15%) | $6.80 | $6.65 | 429,659 | $197.31 M |
| 12/31/2024 | $6.67 | $6.65 (-0.3%) | $6.77 | $6.63 | 508,349 | $196.13 M |
| 12/30/2024 | $6.97 | $6.84 (-1.87%) | $6.97 | $6.77 | 417,305 | $201.73 M |
| 12/27/2024 | $7.06 | $6.97 (-1.27%) | $7.09 | $6.96 | 290,221 | $205.57 M |
| 12/26/2024 | $7.12 | $7.09 (-0.42%) | $7.15 | $7.06 | 155,919 | $209.11 M |
| 12/24/2024 | $7.14 | $7.15 (0.14%) | $7.17 | $7.09 | 87,022 | $210.87 M |
| 12/23/2024 | $7.03 | $7.12 (1.28%) | $7.21 | $7.02 | 381,515 | $209.99 M |
| 12/20/2024 | $7.00 | $7.02 (0.29%) | $7.27 | $7.00 | 1.53 M | $207.04 M |
| 12/19/2024 | $7.02 | $7.09 (1%) | $7.19 | $7.02 | 484,236 | $209.11 M |
| 12/18/2024 | $7.18 | $6.95 (-3.2%) | $7.31 | $6.93 | 336,314 | $204.98 M |
| 12/17/2024 | $7.18 | $7.13 (-0.7%) | $7.27 | $7.13 | 208,300 | $210.29 M |
| 12/16/2024 | $7.13 | $7.23 (1.4%) | $7.25 | $7.11 | 178,300 | $213.23 M |
| 12/13/2024 | $7.25 | $7.12 (-1.79%) | $7.32 | $7.05 | 365,828 | $209.99 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.
