5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+10.80%
6 MONTH PERFORMANCE
+14.54%
YEAR-TO-DATE PERFORMANCE
+17.29%
1 YEAR PERFORMANCE
+17.47%
AG Mortgage Investment Trust, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 | 700.58 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 |
05/16/2025 | $7.28 | $7.27 (-0.14%) | $7.43 | $7.22 | 145.10 K | $215.62 M |
05/15/2025 | $7.12 | $7.28 (2.25%) | $7.32 | $7.11 | 219.40 K | $215.92 M |
05/14/2025 | $7.07 | $7.09 (0.28%) | $7.17 | $7.01 | 147.74 K | $210.28 M |
05/13/2025 | $6.92 | $7.05 (1.88%) | $7.06 | $6.91 | 166.01 K | $209.10 M |
05/12/2025 | $6.95 | $6.90 (-0.72%) | $7.00 | $6.88 | 162.50 K | $204.65 M |
05/09/2025 | $6.93 | $6.83 (-1.44%) | $6.93 | $6.77 | 156.38 K | $202.57 M |
05/08/2025 | $6.80 | $6.90 (1.47%) | $6.92 | $6.80 | 177.15 K | $203.46 M |
05/07/2025 | $6.58 | $6.77 (2.89%) | $6.82 | $6.52 | 241.64 K | $199.63 M |
05/06/2025 | $6.45 | $6.45 (0%) | $6.67 | $6.33 | 248.70 K | $190.19 M |
05/05/2025 | $6.63 | $6.63 (0%) | $6.69 | $6.57 | 155.84 K | $195.50 M |
05/02/2025 | $6.59 | $6.65 (0.91%) | $6.67 | $6.53 | 186.60 K | $196.09 M |
05/01/2025 | $6.57 | $6.53 (-0.61%) | $6.63 | $6.48 | 199.80 K | $192.55 M |
04/30/2025 | $6.49 | $6.53 (0.62%) | $6.56 | $6.37 | 216.85 K | $192.55 M |
04/29/2025 | $6.43 | $6.56 (2.02%) | $6.59 | $6.37 | 259.87 K | $193.43 M |
04/28/2025 | $6.33 | $6.44 (1.74%) | $6.50 | $6.31 | 191.97 K | $189.90 M |
04/25/2025 | $6.23 | $6.31 (1.28%) | $6.32 | $6.12 | 323.64 K | $186.06 M |
04/24/2025 | $6.33 | $6.26 (-1.11%) | $6.38 | $6.23 | 304.12 K | $184.59 M |
04/23/2025 | $6.51 | $6.34 (-2.61%) | $6.61 | $6.29 | 347.55 K | $186.95 M |
04/22/2025 | $6.19 | $6.41 (3.55%) | $6.41 | $6.19 | 169.32 K | $189.01 M |
04/21/2025 | $6.24 | $6.10 (-2.24%) | $6.24 | $6.03 | 172.52 K | $179.87 M |
04/17/2025 | $6.12 | $6.28 (2.61%) | $6.30 | $6.12 | 227.59 K | $185.18 M |
04/16/2025 | $6.12 | $6.13 (0.16%) | $6.18 | $6.09 | 286.90 K | $180.76 M |
04/15/2025 | $6.04 | $6.13 (1.49%) | $6.24 | $6.04 | 243.10 K | $180.76 M |
04/14/2025 | $5.91 | $6.02 (1.86%) | $6.08 | $5.83 | 305.54 K | $177.51 M |
04/11/2025 | $5.85 | $5.80 (-0.85%) | $5.90 | $5.63 | 315.30 K | $171.02 M |
04/10/2025 | $6.32 | $5.90 (-6.65%) | $6.34 | $5.76 | 375.59 K | $173.97 M |
04/09/2025 | $6.02 | $6.39 (6.15%) | $6.44 | $5.72 | 739.00 K | $188.42 M |
04/08/2025 | $6.46 | $6.09 (-5.73%) | $6.50 | $6.03 | 365.01 K | $179.58 M |
04/07/2025 | $6.35 | $6.25 (-1.57%) | $6.69 | $6.16 | 520.23 K | $184.29 M |
04/04/2025 | $6.94 | $6.70 (-3.46%) | $6.95 | $6.59 | 335.00 K | $197.56 M |
04/03/2025 | $7.02 | $7.04 (0.28%) | $7.11 | $6.98 | 195.60 K | $207.59 M |