5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
-0.89%
YEAR-TO-DATE PERFORMANCE
-8.92%
1 YEAR PERFORMANCE
+20.31%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.99 | $7.94 (-0.63%) | $8.00 | $7.89 | 88.04 K | $250.73 M |
| 05/05/2026 | $7.80 | $7.92 (1.54%) | $7.93 | $7.80 | 179.54 K | $251.36 M |
| 05/04/2026 | $7.76 | $7.79 (0.39%) | $7.91 | $7.72 | 236.98 K | $247.24 M |
| 05/01/2026 | $7.87 | $7.82 (-0.64%) | $8.08 | $7.77 | 172.80 K | $248.19 M |
| 04/30/2026 | $7.73 | $7.89 (2.07%) | $8.07 | $7.73 | 383.80 K | $250.41 M |
| 04/29/2026 | $8.03 | $7.69 (-4.23%) | $8.03 | $7.59 | 477.42 K | $244.07 M |
| 04/28/2026 | $8.20 | $8.19 (-0.12%) | $8.28 | $8.10 | 144.49 K | $259.93 M |
| 04/27/2026 | $8.06 | $8.18 (1.49%) | $8.24 | $8.06 | 240.35 K | $259.62 M |
| 04/24/2026 | $8.03 | $8.11 (1%) | $8.13 | $7.92 | 183.25 K | $251.81 M |
| 04/23/2026 | $8.03 | $8.06 (0.37%) | $8.06 | $7.96 | 144.10 K | $250.25 M |
| 04/22/2026 | $7.93 | $8.08 (1.89%) | $8.13 | $7.92 | 170.40 K | $250.88 M |
| 04/21/2026 | $7.98 | $7.92 (-0.75%) | $8.01 | $7.80 | 358.00 K | $245.91 M |
| 04/20/2026 | $7.98 | $7.96 (-0.25%) | $8.01 | $7.89 | 226.00 K | $247.15 M |
| 04/17/2026 | $7.90 | $8.03 (1.65%) | $8.09 | $7.82 | 260.03 K | $249.32 M |
| 04/16/2026 | $7.89 | $7.82 (-0.89%) | $7.92 | $7.78 | 152.07 K | $242.80 M |
| 04/15/2026 | $7.89 | $7.90 (0.13%) | $7.93 | $7.85 | 101.05 K | $245.29 M |
| 04/14/2026 | $7.90 | $7.90 (0%) | $7.96 | $7.83 | 194.04 K | $245.29 M |
| 04/13/2026 | $7.66 | $7.92 (3.39%) | $7.93 | $7.61 | 171.50 K | $245.91 M |
| 04/10/2026 | $7.91 | $7.74 (-2.15%) | $7.94 | $7.68 | 200.76 K | $240.32 M |
| 04/09/2026 | $7.73 | $7.95 (2.85%) | $7.97 | $7.70 | 221.30 K | $246.84 M |
| 04/08/2026 | $7.74 | $7.78 (0.52%) | $7.81 | $7.68 | 200.83 K | $241.56 M |
| 04/07/2026 | $7.48 | $7.55 (0.94%) | $7.56 | $7.46 | 160.00 K | $234.42 M |
| 04/06/2026 | $7.39 | $7.49 (1.35%) | $7.55 | $7.39 | 235.40 K | $232.56 M |
| 04/02/2026 | $7.20 | $7.46 (3.61%) | $7.46 | $7.14 | 203.60 K | $231.63 M |
| 04/01/2026 | $7.34 | $7.26 (-1.09%) | $7.34 | $7.21 | 188.50 K | $225.42 M |
| 03/31/2026 | $7.30 | $7.31 (0.14%) | $7.31 | $7.09 | 250.38 K | $226.97 M |
| 03/30/2026 | $7.42 | $7.40 (-0.27%) | $7.47 | $7.25 | 290.50 K | $229.76 M |
| 03/27/2026 | $7.45 | $7.30 (-2.01%) | $7.48 | $7.24 | 356.30 K | $226.66 M |
| 03/26/2026 | $7.52 | $7.49 (-0.4%) | $7.56 | $7.42 | 195.80 K | $232.56 M |
| 03/25/2026 | $7.59 | $7.58 (-0.13%) | $7.69 | $7.48 | 200.03 K | $235.35 M |
| 03/24/2026 | $7.56 | $7.42 (-1.85%) | $7.57 | $7.40 | 265.14 K | $230.38 M |
| 03/23/2026 | $7.57 | $7.61 (0.53%) | $7.73 | $7.49 | 219.75 K | $236.28 M |
| 03/20/2026 | $7.77 | $7.48 (-3.73%) | $7.77 | $7.39 | 616.49 K | $232.25 M |
| 03/19/2026 | $7.68 | $7.70 (0.26%) | $7.79 | $7.56 | 356.10 K | $239.08 M |
| 03/18/2026 | $7.88 | $7.74 (-1.78%) | $7.91 | $7.70 | 334.83 K | $240.32 M |
| 03/17/2026 | $7.79 | $7.93 (1.8%) | $8.02 | $7.68 | 369.65 K | $246.22 M |
| 03/16/2026 | $7.51 | $7.62 (1.46%) | $7.67 | $7.49 | 281.84 K | $236.59 M |
| 03/13/2026 | $7.50 | $7.44 (-0.8%) | $7.60 | $7.42 | 378.64 K | $231.00 M |
| 03/12/2026 | $7.65 | $7.43 (-2.88%) | $7.73 | $7.40 | 535.91 K | $230.69 M |
| 03/11/2026 | $7.85 | $7.78 (-0.89%) | $7.88 | $7.52 | 920.73 K | $241.56 M |
| 03/10/2026 | $7.75 | $7.87 (1.55%) | $7.95 | $7.71 | 281.80 K | $244.36 M |
| 03/09/2026 | $7.83 | $7.77 (-0.77%) | $7.86 | $7.52 | 498.51 K | $241.25 M |
| 03/06/2026 | $7.88 | $7.89 (0.13%) | $7.97 | $7.70 | 224.31 K | $244.98 M |
| 03/05/2026 | $7.96 | $8.00 (0.5%) | $8.06 | $7.92 | 241.83 K | $248.39 M |
| 03/04/2026 | $7.99 | $8.02 (0.38%) | $8.03 | $7.90 | 194.00 K | $249.01 M |
| 03/03/2026 | $8.03 | $7.97 (-0.75%) | $8.13 | $7.80 | 335.08 K | $247.46 M |
| 03/02/2026 | $7.91 | $8.13 (2.78%) | $8.27 | $7.82 | 973.42 K | $252.43 M |
| 02/27/2026 | $8.18 | $8.09 (-1.1%) | $8.26 | $8.05 | 165.63 K | $251.19 M |
| 02/26/2026 | $8.02 | $8.27 (3.12%) | $8.29 | $7.96 | 435.86 K | $256.78 M |
| 02/25/2026 | $8.01 | $8.01 (0%) | $8.10 | $7.91 | 331.67 K | $248.70 M |
| 02/24/2026 | $7.97 | $8.01 (0.5%) | $8.02 | $7.83 | 242.83 K | $248.70 M |
| 02/23/2026 | $8.17 | $7.95 (-2.69%) | $8.27 | $7.91 | 308.85 K | $246.84 M |
| 02/20/2026 | $8.36 | $8.24 (-1.44%) | $8.36 | $8.10 | 200.91 K | $255.84 M |
| 02/19/2026 | $8.26 | $8.36 (1.21%) | $8.45 | $8.21 | 158.50 K | $259.57 M |
| 02/18/2026 | $8.54 | $8.39 (-1.76%) | $8.67 | $8.24 | 1.02 M | $260.50 M |
| 02/17/2026 | $8.63 | $8.53 (-1.16%) | $8.69 | $8.28 | 211.22 K | $264.85 M |
| 02/13/2026 | $8.41 | $8.64 (2.73%) | $8.69 | $8.32 | 310.52 K | $268.26 M |
| 02/12/2026 | $8.48 | $8.41 (-0.83%) | $8.54 | $8.36 | 131.24 K | $261.12 M |
| 02/11/2026 | $8.43 | $8.44 (0.12%) | $8.52 | $8.36 | 180.05 K | $262.05 M |
| 02/10/2026 | $8.37 | $8.42 (0.6%) | $8.48 | $8.33 | 125.14 K | $261.43 M |
| 02/09/2026 | $8.50 | $8.36 (-1.65%) | $8.50 | $8.23 | 205.77 K | $259.57 M |
| 02/06/2026 | $8.56 | $8.48 (-0.93%) | $8.57 | $8.35 | 227.96 K | $263.30 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.
