5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
-11.92%
YEAR-TO-DATE PERFORMANCE
-8.92%
1 YEAR PERFORMANCE
+0.26%
AG Mortgage Investment Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.95 | $7.82 (-1.64%) | $8.15 | $7.82 | 284.92 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 |
| 05/06/2026 | $8.00 | $7.89 (-1.38%) | $8.00 | $7.88 | 185.42 K | $250.41 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 | $257.40 M |
| 04/23/2026 | $8.03 | $8.06 (0.37%) | $8.06 | $7.96 | 144.10 K | $255.81 M |
| 04/22/2026 | $7.93 | $8.08 (1.89%) | $8.13 | $7.92 | 170.40 K | $256.44 M |
| 04/21/2026 | $7.98 | $7.92 (-0.75%) | $8.01 | $7.80 | 358.00 K | $251.36 M |
| 04/20/2026 | $7.98 | $7.96 (-0.25%) | $8.01 | $7.89 | 226.00 K | $252.63 M |
| 04/17/2026 | $7.90 | $8.03 (1.65%) | $8.09 | $7.82 | 260.03 K | $254.86 M |
| 04/16/2026 | $7.89 | $7.82 (-0.89%) | $7.92 | $7.78 | 152.07 K | $248.19 M |
| 04/15/2026 | $7.89 | $7.90 (0.13%) | $7.93 | $7.85 | 101.05 K | $250.73 M |
| 04/14/2026 | $7.90 | $7.90 (0%) | $7.96 | $7.83 | 194.04 K | $250.73 M |
| 04/13/2026 | $7.66 | $7.92 (3.39%) | $7.93 | $7.61 | 171.50 K | $251.36 M |
| 04/10/2026 | $7.91 | $7.74 (-2.15%) | $7.94 | $7.68 | 200.76 K | $245.65 M |
| 04/09/2026 | $7.73 | $7.95 (2.85%) | $7.97 | $7.70 | 221.30 K | $252.32 M |
| 04/08/2026 | $7.74 | $7.78 (0.52%) | $7.81 | $7.68 | 200.83 K | $246.92 M |
| 04/07/2026 | $7.48 | $7.55 (0.94%) | $7.56 | $7.46 | 160.00 K | $239.62 M |
| 04/06/2026 | $7.39 | $7.49 (1.35%) | $7.55 | $7.39 | 235.40 K | $237.72 M |
| 04/02/2026 | $7.20 | $7.46 (3.61%) | $7.46 | $7.14 | 203.60 K | $236.77 M |
| 04/01/2026 | $7.34 | $7.26 (-1.09%) | $7.34 | $7.21 | 188.50 K | $230.42 M |
| 03/31/2026 | $7.30 | $7.31 (0.14%) | $7.31 | $7.09 | 250.38 K | $232.00 M |
| 03/30/2026 | $7.42 | $7.40 (-0.27%) | $7.47 | $7.25 | 290.50 K | $234.86 M |
| 03/27/2026 | $7.45 | $7.30 (-2.01%) | $7.48 | $7.24 | 356.30 K | $231.69 M |
| 03/26/2026 | $7.52 | $7.49 (-0.4%) | $7.56 | $7.42 | 195.80 K | $237.72 M |
| 03/25/2026 | $7.59 | $7.58 (-0.13%) | $7.69 | $7.48 | 200.03 K | $240.57 M |
| 03/24/2026 | $7.56 | $7.42 (-1.85%) | $7.57 | $7.40 | 265.14 K | $235.50 M |
| 03/23/2026 | $7.57 | $7.61 (0.53%) | $7.73 | $7.49 | 219.75 K | $241.53 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.
