5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
-13.02%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
-11.84%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
+17.60%
AG Mortgage Investment Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.49 | $6.53 (0.62%) | $6.56 | $6.37 | 216,796 | $192.55 M |
| 04/29/2025 | $6.43 | $6.56 (2.02%) | $6.59 | $6.37 | 259,868 | $193.43 M |
| 04/28/2025 | $6.33 | $6.44 (1.74%) | $6.50 | $6.31 | 191,970 | $189.90 M |
| 04/25/2025 | $6.23 | $6.31 (1.28%) | $6.32 | $6.12 | 323,636 | $186.06 M |
| 04/24/2025 | $6.33 | $6.26 (-1.11%) | $6.38 | $6.23 | 304,115 | $184.59 M |
| 04/23/2025 | $6.51 | $6.34 (-2.61%) | $6.61 | $6.29 | 347,551 | $186.95 M |
| 04/22/2025 | $6.19 | $6.41 (3.55%) | $6.41 | $6.19 | 169,317 | $189.01 M |
| 04/21/2025 | $6.24 | $6.10 (-2.24%) | $6.24 | $6.03 | 172,523 | $179.87 M |
| 04/17/2025 | $6.12 | $6.28 (2.61%) | $6.30 | $6.12 | 227,587 | $185.18 M |
| 04/16/2025 | $6.12 | $6.13 (0.16%) | $6.18 | $6.09 | 286,900 | $180.76 M |
| 04/15/2025 | $6.04 | $6.13 (1.49%) | $6.24 | $6.04 | 243,101 | $180.76 M |
| 04/14/2025 | $5.91 | $6.02 (1.86%) | $6.08 | $5.83 | 305,541 | $177.51 M |
| 04/11/2025 | $5.85 | $5.80 (-0.85%) | $5.90 | $5.63 | 315,300 | $171.02 M |
| 04/10/2025 | $6.32 | $5.90 (-6.65%) | $6.34 | $5.76 | 375,586 | $173.97 M |
| 04/09/2025 | $6.02 | $6.39 (6.15%) | $6.44 | $5.72 | 739,000 | $188.42 M |
| 04/08/2025 | $6.46 | $6.09 (-5.73%) | $6.50 | $6.03 | 365,005 | $179.58 M |
| 04/07/2025 | $6.35 | $6.25 (-1.57%) | $6.69 | $6.16 | 520,229 | $184.29 M |
| 04/04/2025 | $6.94 | $6.70 (-3.46%) | $6.95 | $6.59 | 335,000 | $197.56 M |
| 04/03/2025 | $7.02 | $7.04 (0.28%) | $7.11 | $6.98 | 195,604 | $207.59 M |
| 04/02/2025 | $7.24 | $7.19 (-0.69%) | $7.26 | $7.13 | 192,300 | $212.01 M |
| 04/01/2025 | $7.29 | $7.30 (0.14%) | $7.40 | $7.25 | 124,100 | $215.26 M |
| 03/31/2025 | $7.28 | $7.30 (0.27%) | $7.35 | $7.21 | 231,254 | $215.26 M |
| 03/28/2025 | $7.65 | $7.49 (-2.09%) | $7.65 | $7.42 | 274,433 | $220.86 M |
| 03/27/2025 | $7.60 | $7.64 (0.53%) | $7.68 | $7.57 | 142,213 | $225.28 M |
| 03/26/2025 | $7.70 | $7.60 (-1.3%) | $7.70 | $7.51 | 241,620 | $224.10 M |
| 03/25/2025 | $7.70 | $7.65 (-0.65%) | $7.78 | $7.60 | 181,900 | $225.58 M |
| 03/24/2025 | $7.77 | $7.73 (-0.51%) | $7.87 | $7.69 | 226,600 | $227.93 M |
| 03/21/2025 | $7.82 | $7.67 (-1.92%) | $7.87 | $7.66 | 365,645 | $226.17 M |
| 03/20/2025 | $7.77 | $7.85 (1.03%) | $7.91 | $7.77 | 269,138 | $231.47 M |
| 03/19/2025 | $7.78 | $7.79 (0.13%) | $7.82 | $7.72 | 279,434 | $229.70 M |
| 03/18/2025 | $7.59 | $7.74 (1.98%) | $7.77 | $7.57 | 426,200 | $228.23 M |
| 03/17/2025 | $7.45 | $7.51 (0.81%) | $7.53 | $7.44 | 246,474 | $221.45 M |
| 03/14/2025 | $7.37 | $7.47 (1.36%) | $7.47 | $7.37 | 99,589 | $220.27 M |
| 03/13/2025 | $7.34 | $7.33 (-0.14%) | $7.49 | $7.31 | 155,642 | $216.14 M |
| 03/12/2025 | $7.39 | $7.34 (-0.68%) | $7.44 | $7.24 | 156,269 | $216.43 M |
| 03/11/2025 | $7.45 | $7.36 (-1.21%) | $7.45 | $7.23 | 260,423 | $217.02 M |
| 03/10/2025 | $7.49 | $7.43 (-0.8%) | $7.66 | $7.39 | 405,000 | $219.09 M |
| 03/07/2025 | $7.46 | $7.49 (0.4%) | $7.56 | $7.37 | 195,600 | $220.86 M |
| 03/06/2025 | $7.53 | $7.46 (-0.93%) | $7.57 | $7.42 | 183,803 | $219.97 M |
| 03/05/2025 | $7.50 | $7.55 (0.67%) | $7.63 | $7.47 | 238,526 | $222.63 M |
| 03/04/2025 | $7.59 | $7.50 (-1.19%) | $7.68 | $7.47 | 261,354 | $221.15 M |
| 03/03/2025 | $7.56 | $7.69 (1.72%) | $7.89 | $7.52 | 432,507 | $226.76 M |
| 02/28/2025 | $7.49 | $7.57 (1.07%) | $7.58 | $7.41 | 219,400 | $223.26 M |
| 02/27/2025 | $7.43 | $7.49 (0.81%) | $7.50 | $7.40 | 175,666 | $220.90 M |
| 02/26/2025 | $7.41 | $7.43 (0.27%) | $7.50 | $7.39 | 140,700 | $219.13 M |
| 02/25/2025 | $7.35 | $7.42 (0.95%) | $7.46 | $7.30 | 161,329 | $218.84 M |
| 02/24/2025 | $7.43 | $7.35 (-1.08%) | $7.45 | $7.24 | 222,838 | $216.77 M |
| 02/21/2025 | $7.37 | $7.42 (0.68%) | $7.49 | $7.35 | 192,426 | $218.84 M |
| 02/20/2025 | $7.28 | $7.33 (0.69%) | $7.35 | $7.25 | 116,538 | $216.18 M |
| 02/19/2025 | $7.30 | $7.28 (-0.27%) | $7.34 | $7.23 | 137,200 | $214.71 M |
| 02/18/2025 | $7.23 | $7.36 (1.8%) | $7.36 | $7.23 | 215,596 | $217.07 M |
| 02/14/2025 | $7.12 | $7.22 (1.4%) | $7.23 | $7.06 | 144,619 | $212.94 M |
| 02/13/2025 | $7.06 | $7.14 (1.13%) | $7.14 | $7.02 | 162,351 | $210.58 M |
| 02/12/2025 | $7.00 | $7.02 (0.29%) | $7.04 | $6.95 | 196,167 | $207.04 M |
| 02/11/2025 | $7.00 | $7.04 (0.57%) | $7.06 | $7.00 | 117,200 | $207.63 M |
| 02/10/2025 | $6.98 | $7.04 (0.86%) | $7.05 | $6.90 | 194,896 | $207.63 M |
| 02/07/2025 | $7.00 | $6.98 (-0.29%) | $7.00 | $6.91 | 149,200 | $205.86 M |
| 02/06/2025 | $6.98 | $7.00 (0.29%) | $7.01 | $6.92 | 157,665 | $206.45 M |
| 02/05/2025 | $6.94 | $6.94 (0%) | $6.96 | $6.90 | 143,065 | $204.68 M |
| 02/04/2025 | $6.83 | $6.89 (0.88%) | $6.92 | $6.76 | 154,300 | $203.21 M |
| 02/03/2025 | $6.75 | $6.86 (1.63%) | $6.86 | $6.74 | 282,853 | $202.32 M |
| 01/31/2025 | $6.78 | $6.87 (1.33%) | $6.92 | $6.78 | 269,400 | $202.62 M |
| 01/30/2025 | $6.65 | $6.76 (1.65%) | $6.80 | $6.65 | 272,446 | $199.37 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.
