5 DAY PERFORMANCE
+22.59%
1 MONTH PERFORMANCE
+15.65%
3 MONTH PERFORMANCE
-2.27%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
-8.92%
1 YEAR PERFORMANCE
-0.64%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.32 | $6.41 (1.43%) | $6.41 | $6.32 | 209.03 K | $202.48 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 |
| 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 |
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.
