5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
+10.83%
1 YEAR PERFORMANCE
+7.43%
AG Mortgage Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $7.55 | $7.38 (-2.25%) | $7.58 | $7.37 | 279.64 K | $219.08 M |
| 08/14/2025 | $7.68 | $7.50 (-2.34%) | $7.70 | $7.47 | 167.20 K | $222.65 M |
| 08/13/2025 | $7.40 | $7.73 (4.46%) | $7.75 | $7.39 | 277.27 K | $229.47 M |
| 08/12/2025 | $7.45 | $7.40 (-0.67%) | $7.51 | $7.36 | 253.89 K | $219.68 M |
| 08/11/2025 | $7.44 | $7.42 (-0.27%) | $7.50 | $7.34 | 221.61 K | $220.27 M |
| 08/08/2025 | $7.39 | $7.40 (0.14%) | $7.47 | $7.34 | 186.60 K | $219.68 M |
| 08/07/2025 | $7.34 | $7.35 (0.14%) | $7.41 | $7.28 | 201.09 K | $218.19 M |
| 08/06/2025 | $7.03 | $7.25 (3.13%) | $7.30 | $6.96 | 328.13 K | $215.22 M |
| 08/05/2025 | $7.01 | $6.96 (-0.71%) | $7.05 | $6.86 | 214.55 K | $206.61 M |
| 08/04/2025 | $7.05 | $7.03 (-0.28%) | $7.18 | $6.98 | 287.22 K | $208.69 M |
| 08/01/2025 | $7.39 | $6.97 (-5.68%) | $7.48 | $6.91 | 631.58 K | $206.91 M |
| 07/31/2025 | $7.65 | $7.56 (-1.18%) | $7.66 | $7.53 | 175.33 K | $224.22 M |
| 07/30/2025 | $7.81 | $7.68 (-1.66%) | $7.82 | $7.64 | 167.15 K | $227.78 M |
| 07/29/2025 | $7.79 | $7.77 (-0.26%) | $7.82 | $7.73 | 115.36 K | $230.45 M |
| 07/28/2025 | $7.81 | $7.75 (-0.77%) | $7.83 | $7.71 | 120.82 K | $229.86 M |
| 07/25/2025 | $7.75 | $7.79 (0.52%) | $7.80 | $7.69 | 90.54 K | $231.04 M |
| 07/24/2025 | $7.81 | $7.74 (-0.9%) | $7.83 | $7.73 | 180.80 K | $229.56 M |
| 07/23/2025 | $7.79 | $7.80 (0.13%) | $7.88 | $7.75 | 181.75 K | $231.34 M |
| 07/22/2025 | $7.80 | $7.78 (-0.26%) | $7.89 | $7.72 | 240.40 K | $230.75 M |
| 07/21/2025 | $7.66 | $7.79 (1.7%) | $7.80 | $7.66 | 134.42 K | $231.04 M |
| 07/18/2025 | $7.74 | $7.63 (-1.42%) | $7.75 | $7.58 | 110.70 K | $226.30 M |
| 07/17/2025 | $7.76 | $7.69 (-0.9%) | $7.84 | $7.69 | 161.34 K | $228.08 M |
| 07/16/2025 | $7.72 | $7.78 (0.78%) | $7.78 | $7.64 | 120.50 K | $230.75 M |
| 07/15/2025 | $7.68 | $7.69 (0.13%) | $7.74 | $7.67 | 153.00 K | $228.08 M |
| 07/14/2025 | $7.60 | $7.67 (0.92%) | $7.67 | $7.58 | 110.68 K | $227.48 M |
| 07/11/2025 | $7.65 | $7.62 (-0.39%) | $7.66 | $7.53 | 146.41 K | $226.00 M |
| 07/10/2025 | $7.67 | $7.68 (0.13%) | $7.69 | $7.59 | 139.43 K | $227.78 M |
| 07/09/2025 | $7.70 | $7.69 (-0.13%) | $7.75 | $7.61 | 92.15 K | $228.08 M |
| 07/08/2025 | $7.55 | $7.65 (1.32%) | $7.75 | $7.55 | 141.70 K | $226.89 M |
| 07/07/2025 | $7.77 | $7.59 (-2.32%) | $7.77 | $7.56 | 187.14 K | $225.11 M |
| 07/03/2025 | $7.80 | $7.80 (0%) | $7.85 | $7.73 | 107.40 K | $231.34 M |
| 07/02/2025 | $7.73 | $7.79 (0.78%) | $7.90 | $7.73 | 188.04 K | $231.04 M |
| 07/01/2025 | $7.53 | $7.67 (1.86%) | $7.79 | $7.51 | 156.81 K | $227.48 M |
| 06/30/2025 | $7.79 | $7.55 (-3.08%) | $7.79 | $7.42 | 325.40 K | $223.93 M |
| 06/27/2025 | $7.84 | $7.95 (1.4%) | $7.95 | $7.78 | 700.60 K | $235.79 M |
| 06/26/2025 | $7.70 | $7.82 (1.56%) | $7.82 | $7.66 | 128.25 K | $231.93 M |
| 06/25/2025 | $7.77 | $7.68 (-1.16%) | $7.78 | $7.54 | 247.46 K | $227.78 M |
| 06/24/2025 | $7.73 | $7.76 (0.39%) | $7.83 | $7.69 | 331.43 K | $230.15 M |
| 06/23/2025 | $7.52 | $7.74 (2.93%) | $7.74 | $7.48 | 233.80 K | $229.56 M |
| 06/20/2025 | $7.48 | $7.55 (0.94%) | $7.56 | $7.44 | 415.40 K | $223.93 M |
| 06/18/2025 | $7.22 | $7.43 (2.91%) | $7.46 | $7.22 | 175.14 K | $220.37 M |
| 06/17/2025 | $7.21 | $7.13 (-1.11%) | $7.24 | $7.12 | 176.83 K | $211.47 M |
| 06/16/2025 | $7.31 | $7.25 (-0.82%) | $7.40 | $7.20 | 152.34 K | $215.03 M |
| 06/13/2025 | $7.38 | $7.26 (-1.63%) | $7.43 | $7.25 | 128.92 K | $215.32 M |
| 06/12/2025 | $7.32 | $7.42 (1.37%) | $7.43 | $7.28 | 124.30 K | $220.07 M |
| 06/11/2025 | $7.49 | $7.32 (-2.27%) | $7.51 | $7.25 | 316.30 K | $217.10 M |
| 06/10/2025 | $7.40 | $7.46 (0.81%) | $7.49 | $7.39 | 179.31 K | $221.26 M |
| 06/09/2025 | $7.42 | $7.38 (-0.54%) | $7.50 | $7.36 | 127.42 K | $218.88 M |
| 06/06/2025 | $7.38 | $7.41 (0.41%) | $7.42 | $7.31 | 147.62 K | $219.77 M |
| 06/05/2025 | $7.25 | $7.33 (1.1%) | $7.37 | $7.21 | 140.11 K | $217.40 M |
| 06/04/2025 | $7.52 | $7.24 (-3.72%) | $7.54 | $7.18 | 182.21 K | $214.73 M |
| 06/03/2025 | $7.19 | $7.55 (5.01%) | $7.65 | $7.15 | 727.80 K | $223.93 M |
| 06/02/2025 | $6.95 | $7.21 (3.74%) | $7.21 | $6.93 | 484.01 K | $213.84 M |
| 05/30/2025 | $7.03 | $6.96 (-1%) | $7.03 | $6.96 | 155.13 K | $206.43 M |
| 05/29/2025 | $6.98 | $7.03 (0.72%) | $7.05 | $6.96 | 93.82 K | $208.50 M |
| 05/28/2025 | $6.97 | $6.95 (-0.29%) | $7.06 | $6.95 | 101.50 K | $206.13 M |
| 05/27/2025 | $6.91 | $6.99 (1.16%) | $7.03 | $6.88 | 168.33 K | $207.32 M |
| 05/23/2025 | $6.81 | $6.86 (0.73%) | $6.94 | $6.81 | 110.84 K | $203.46 M |
| 05/22/2025 | $6.92 | $6.89 (-0.43%) | $7.01 | $6.81 | 166.76 K | $204.35 M |
| 05/21/2025 | $7.24 | $6.96 (-3.87%) | $7.35 | $6.95 | 211.08 K | $206.43 M |
| 05/20/2025 | $7.23 | $7.28 (0.69%) | $7.32 | $7.22 | 104.50 K | $215.92 M |
| 05/19/2025 | $7.10 | $7.25 (2.11%) | $7.29 | $6.98 | 135.23 K | $215.03 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.
