-
5 DAY PERFORMANCE
-4.92% -
1 MONTH PERFORMANCE
-8.77% -
3 MONTH PERFORMANCE
-0.29% -
6 MONTH PERFORMANCE
-3.01% -
YEAR-TO-DATE PERFORMANCE
+6.46% -
1 YEAR PERFORMANCE
+27.31%
AG Mortgage Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $6.81 | $6.76 (-0.73%) | $6.81 | $6.72 | 81,151 | |
| 11/14/2024 | $6.88 | $6.78 (-1.45%) | $6.89 | $6.77 | 162,579 | $199.96 M |
| 11/13/2024 | $6.87 | $6.85 (-0.29%) | $6.93 | $6.82 | 169,455 | $202.03 M |
| 11/12/2024 | $7.01 | $6.85 (-2.28%) | $7.03 | $6.79 | 167,846 | $202.03 M |
| 11/11/2024 | $7.10 | $7.04 (-0.85%) | $7.16 | $7.01 | 213,550 | $207.63 M |
| 11/08/2024 | $6.98 | $7.11 (1.86%) | $7.11 | $6.93 | 220,060 | $209.70 M |
| 11/07/2024 | $6.87 | $6.96 (1.31%) | $7.04 | $6.86 | 282,035 | $205.27 M |
| 11/06/2024 | $6.98 | $6.84 (-2.01%) | $7.10 | $6.74 | 422,052 | $201.73 M |
| 11/05/2024 | $7.26 | $6.92 (-4.68%) | $7.29 | $6.71 | 535,816 | $204.09 M |
| 11/04/2024 | $7.18 | $7.13 (-0.7%) | $7.25 | $7.13 | 179,764 | $210.29 M |
| 11/01/2024 | $7.36 | $7.19 (-2.31%) | $7.36 | $7.16 | 154,095 | $211.92 M |
| 10/31/2024 | $7.41 | $7.29 (-1.62%) | $7.42 | $7.28 | 136,500 | $214.87 M |
| 10/30/2024 | $7.26 | $7.39 (1.79%) | $7.43 | $7.22 | 167,244 | $217.81 M |
| 10/29/2024 | $7.22 | $7.24 (0.28%) | $7.26 | $7.12 | 146,700 | $213.39 M |
| 10/28/2024 | $7.33 | $7.22 (-1.5%) | $7.33 | $7.18 | 114,126 | $212.80 M |
| 10/25/2024 | $7.44 | $7.26 (-2.42%) | $7.45 | $7.26 | 107,245 | $213.98 M |
| 10/24/2024 | $7.44 | $7.37 (-0.94%) | $7.50 | $7.35 | 98,700 | $217.22 M |
| 10/23/2024 | $7.42 | $7.41 (-0.13%) | $7.50 | $7.38 | 176,200 | $218.40 M |
| 10/22/2024 | $7.45 | $7.43 (-0.27%) | $7.49 | $7.41 | 133,356 | $218.99 M |
| 10/21/2024 | $7.57 | $7.44 (-1.72%) | $7.57 | $7.43 | 179,618 | $219.29 M |
| 10/18/2024 | $7.58 | $7.56 (-0.26%) | $7.64 | $7.56 | 140,700 | $222.82 M |
| 10/17/2024 | $7.65 | $7.54 (-1.44%) | $7.65 | $7.54 | 106,528 | $222.23 M |
| 10/16/2024 | $7.48 | $7.62 (1.87%) | $7.63 | $7.45 | 126,564 | $224.59 M |
| 10/15/2024 | $7.37 | $7.41 (0.54%) | $7.46 | $7.36 | 136,900 | $218.40 M |
| 10/14/2024 | $7.29 | $7.34 (0.69%) | $7.35 | $7.23 | 93,600 | $216.34 M |
| 10/11/2024 | $7.26 | $7.27 (0.14%) | $7.29 | $7.22 | 67,800 | $214.28 M |
| 10/10/2024 | $7.23 | $7.22 (-0.14%) | $7.27 | $7.22 | 93,142 | $212.80 M |
| 10/09/2024 | $7.25 | $7.28 (0.41%) | $7.36 | $7.23 | 89,000 | $214.57 M |
| 10/08/2024 | $7.29 | $7.23 (-0.82%) | $7.29 | $7.21 | 129,272 | $213.10 M |
| 10/07/2024 | $7.18 | $7.24 (0.84%) | $7.25 | $7.17 | 155,200 | $213.39 M |
| 10/04/2024 | $7.33 | $7.23 (-1.36%) | $7.36 | $7.19 | 97,100 | $213.10 M |
| 10/03/2024 | $7.29 | $7.25 (-0.55%) | $7.31 | $7.25 | 148,063 | $213.69 M |
| 10/02/2024 | $7.35 | $7.31 (-0.54%) | $7.40 | $7.31 | 70,100 | $215.45 M |
| 10/01/2024 | $7.51 | $7.37 (-1.86%) | $7.55 | $7.36 | 282,307 | $217.22 M |
| 09/30/2024 | $7.61 | $7.51 (-1.31%) | $7.64 | $7.51 | 312,979 | $221.35 M |
| 09/27/2024 | $7.83 | $7.79 (-0.51%) | $7.83 | $7.74 | 103,711 | $229.60 M |
| 09/26/2024 | $7.86 | $7.75 (-1.4%) | $7.86 | $7.75 | 142,040 | $228.42 M |
| 09/25/2024 | $7.79 | $7.77 (-0.26%) | $7.84 | $7.71 | 186,501 | $229.01 M |
| 09/24/2024 | $7.69 | $7.75 (0.78%) | $7.77 | $7.66 | 114,031 | $228.42 M |
| 09/23/2024 | $7.80 | $7.66 (-1.79%) | $7.80 | $7.66 | 168,447 | $225.77 M |
| 09/20/2024 | $7.84 | $7.78 (-0.77%) | $7.92 | $7.78 | 391,983 | $229.31 M |
| 09/19/2024 | $7.92 | $7.91 (-0.13%) | $7.94 | $7.83 | 154,347 | $233.14 M |
| 09/18/2024 | $7.90 | $7.79 (-1.39%) | $7.95 | $7.74 | 209,913 | $229.60 M |
| 09/17/2024 | $7.79 | $7.87 (1.03%) | $7.94 | $7.76 | 214,000 | $231.96 M |
| 09/16/2024 | $7.61 | $7.78 (2.23%) | $7.78 | $7.60 | 198,362 | $229.31 M |
| 09/13/2024 | $7.42 | $7.59 (2.29%) | $7.60 | $7.40 | 376,798 | $223.71 M |
| 09/12/2024 | $7.38 | $7.38 (0%) | $7.42 | $7.36 | 116,336 | $217.52 M |
| 09/11/2024 | $7.37 | $7.35 (-0.27%) | $7.40 | $7.28 | 97,500 | $216.63 M |
| 09/10/2024 | $7.44 | $7.40 (-0.54%) | $7.45 | $7.33 | 119,600 | $218.11 M |
| 09/09/2024 | $7.39 | $7.42 (0.41%) | $7.45 | $7.36 | 195,200 | $218.70 M |
| 09/06/2024 | $7.40 | $7.37 (-0.41%) | $7.41 | $7.29 | 134,247 | $217.22 M |
| 09/05/2024 | $7.33 | $7.41 (1.09%) | $7.42 | $7.30 | 172,433 | $218.40 M |
| 09/04/2024 | $7.35 | $7.28 (-0.95%) | $7.38 | $7.21 | 209,058 | $214.57 M |
| 09/03/2024 | $7.39 | $7.35 (-0.54%) | $7.39 | $7.25 | 160,700 | $216.63 M |
| 08/30/2024 | $7.43 | $7.44 (0.13%) | $7.44 | $7.31 | 146,016 | $219.29 M |
| 08/29/2024 | $7.43 | $7.37 (-0.81%) | $7.47 | $7.31 | 163,600 | $217.22 M |
| 08/28/2024 | $7.30 | $7.38 (1.1%) | $7.40 | $7.30 | 224,600 | $217.52 M |
| 08/27/2024 | $7.30 | $7.29 (-0.14%) | $7.35 | $7.26 | 116,325 | $214.87 M |
| 08/26/2024 | $7.34 | $7.32 (-0.27%) | $7.37 | $7.26 | 264,485 | $215.75 M |
| 08/23/2024 | $7.08 | $7.25 (2.4%) | $7.31 | $7.03 | 298,949 | $213.69 M |
| 08/22/2024 | $7.00 | $6.99 (-0.14%) | $7.06 | $6.96 | 224,500 | $206.02 M |
| 08/21/2024 | $6.87 | $6.94 (1.02%) | $6.94 | $6.77 | 258,541 | $204.55 M |
| 08/20/2024 | $6.86 | $6.79 (-1.02%) | $6.86 | $6.77 | 131,900 | $200.13 M |
| 08/19/2024 | $6.86 | $6.85 (-0.15%) | $6.89 | $6.83 | 120,304 | $201.90 M |
| 08/16/2024 | $6.79 | $6.86 (1.03%) | $6.90 | $6.79 | 221,990 | $202.19 M |
| 08/15/2024 | $6.87 | $6.78 (-1.31%) | $6.89 | $6.75 | 162,800 | $199.83 M |