5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
+1.80%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
+0.99%
AG Mortgage Investment Trust, Inc. 9.500% Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $25.41 | $25.44 (0.12%) | $25.44 | $25.41 | 1.31 K | $789.89 M |
| 12/15/2025 | $25.31 | $25.39 (0.32%) | $25.43 | $25.28 | 4.90 K | $788.33 M |
| 12/12/2025 | $25.26 | $25.31 (0.2%) | $25.31 | $25.26 | 2.30 K | $785.85 M |
| 12/11/2025 | $25.24 | $25.28 (0.16%) | $25.30 | $25.24 | 2.64 K | $784.92 M |
| 12/10/2025 | $25.24 | $25.30 (0.24%) | $25.30 | $25.24 | 7.50 K | $785.54 M |
| 12/09/2025 | $25.24 | $25.24 (0%) | $25.25 | $25.24 | 1.34 K | $783.68 M |
| 12/08/2025 | $25.22 | $25.24 (0.08%) | $25.25 | $25.22 | 1.70 K | $783.68 M |
| 12/05/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.22 | 4.50 K | $783.99 M |
| 12/04/2025 | $25.18 | $25.19 (0.04%) | $25.19 | $25.14 | 2.60 K | $782.12 M |
| 12/03/2025 | $25.19 | $25.18 (-0.04%) | $25.20 | $25.16 | 4.90 K | $781.81 M |
| 12/02/2025 | $25.22 | $25.21 (-0.04%) | $25.22 | $25.15 | 845 | $782.75 M |
| 12/01/2025 | $25.10 | $25.15 (0.2%) | $25.15 | $25.05 | 13.83 K | $780.88 M |
| 11/28/2025 | $25.07 | $25.10 (0.12%) | $25.14 | $25.07 | 1.90 K | $779.33 M |
| 11/26/2025 | $25.14 | $25.09 (-0.2%) | $25.14 | $25.02 | 5.21 K | $796.47 M |
| 11/25/2025 | $25.04 | $25.14 (0.4%) | $25.15 | $25.04 | 13.30 K | $798.06 M |
| 11/24/2025 | $25.04 | $25.01 (-0.12%) | $25.04 | $24.96 | 12.03 K | $793.93 M |
| 11/21/2025 | $25.03 | $25.02 (-0.04%) | $25.07 | $24.98 | 8.32 K | $794.25 M |
| 11/20/2025 | $25.14 | $25.00 (-0.56%) | $25.14 | $25.00 | 7.74 K | $793.61 M |
| 11/19/2025 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.11 | 1.22 K | $797.10 M |
| 11/18/2025 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.03 | 2.93 K | $794.56 M |
| 11/17/2025 | $25.14 | $25.11 (-0.12%) | $25.15 | $24.99 | 20.80 K | $797.10 M |
| 11/14/2025 | $25.07 | $25.12 (0.2%) | $25.14 | $25.07 | 2.00 K | $797.42 M |
| 11/13/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.07 | 11.11 K | $796.79 M |
| 11/12/2025 | $25.16 | $25.14 (-0.08%) | $25.16 | $25.13 | 4.60 K | $798.06 M |
| 11/11/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 1.60 K | $798.06 M |
| 11/10/2025 | $25.12 | $25.13 (0.04%) | $25.13 | $25.12 | 1.20 K | $797.74 M |
| 11/07/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.06 | 3.20 K | $795.83 M |
| 11/06/2025 | $25.13 | $25.11 (-0.08%) | $25.13 | $25.11 | 3.20 K | $796.80 M |
| 11/05/2025 | $25.06 | $25.10 (0.16%) | $25.10 | $25.03 | 6.40 K | $796.48 M |
| 11/04/2025 | $25.03 | $25.03 (0%) | $25.10 | $25.02 | 16.90 K | $794.26 M |
| 11/03/2025 | $25.00 | $25.03 (0.12%) | $25.05 | $24.99 | 16.90 K | $794.26 M |
| 10/31/2025 | $25.04 | $25.03 (-0.04%) | $25.06 | $24.96 | 26.90 K | $794.26 M |
| 10/30/2025 | $25.45 | $25.48 (0.12%) | $25.55 | $25.45 | 909 | $808.54 M |
| 10/29/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.44 | 6.10 K | $808.54 M |
| 10/28/2025 | $25.45 | $25.47 (0.08%) | $25.50 | $25.45 | 5.70 K | $808.22 M |
| 10/27/2025 | $25.46 | $25.45 (-0.04%) | $25.47 | $25.43 | 4.10 K | $807.59 M |
| 10/24/2025 | $25.41 | $25.44 (0.12%) | $25.45 | $25.41 | 2.50 K | $807.27 M |
| 10/23/2025 | $25.39 | $25.46 (0.28%) | $25.46 | $25.39 | 2.40 K | $807.91 M |
| 10/22/2025 | $25.40 | $25.44 (0.16%) | $25.45 | $25.35 | 4.90 K | $807.27 M |
| 10/21/2025 | $25.40 | $25.41 (0.04%) | $25.44 | $25.40 | 4.50 K | $806.32 M |
| 10/20/2025 | $25.40 | $25.43 (0.12%) | $25.44 | $25.37 | 3.95 K | $806.95 M |
| 10/17/2025 | $25.40 | $25.42 (0.08%) | $25.44 | $25.40 | 2.90 K | $806.64 M |
| 10/16/2025 | $25.43 | $25.44 (0.04%) | $25.45 | $25.40 | 6.00 K | $807.27 M |
| 10/15/2025 | $25.37 | $25.40 (0.12%) | $25.45 | $25.37 | 700 | $806.00 M |
| 10/14/2025 | $25.36 | $25.41 (0.2%) | $25.41 | $25.36 | 2.00 K | $806.32 M |
| 10/13/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 1.01 K | $804.73 M |
| 10/10/2025 | $25.40 | $25.38 (-0.08%) | $25.40 | $25.38 | 742 | $805.37 M |
| 10/09/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.36 | 2.12 K | $806.00 M |
| 10/08/2025 | $25.37 | $25.37 (0%) | $25.41 | $25.37 | 1.21 K | $805.05 M |
| 10/07/2025 | $25.41 | $25.37 (-0.16%) | $25.41 | $25.35 | 1.83 K | $805.05 M |
| 10/06/2025 | $25.39 | $25.38 (-0.04%) | $25.44 | $25.37 | 12.90 K | $805.37 M |
| 10/03/2025 | $25.35 | $25.37 (0.08%) | $25.38 | $25.35 | 4.20 K | $0 |
| 10/02/2025 | $25.28 | $25.34 (0.24%) | $25.35 | $25.28 | 5.80 K | $0 |
| 10/01/2025 | $25.18 | $25.34 (0.64%) | $25.34 | $25.18 | 17.74 K | $0 |
| 09/30/2025 | $25.33 | $25.29 (-0.16%) | $25.34 | $25.27 | 5.25 K | $0 |
| 09/29/2025 | $25.30 | $25.32 (0.08%) | $25.33 | $25.17 | 10.14 K | $0 |
| 09/26/2025 | $25.21 | $25.30 (0.36%) | $25.30 | $25.17 | 4.62 K | $0 |
| 09/25/2025 | $25.25 | $25.18 (-0.28%) | $25.27 | $24.94 | 21.80 K | $0 |
| 09/24/2025 | $25.25 | $25.28 (0.12%) | $25.37 | $25.25 | 7.80 K | $0 |
| 09/23/2025 | $25.28 | $25.29 (0.04%) | $25.29 | $25.28 | 2.20 K | $0 |
| 09/22/2025 | $25.34 | $25.28 (-0.24%) | $25.36 | $25.27 | 14.41 K | $0 |
| 09/19/2025 | $25.27 | $25.32 (0.2%) | $25.36 | $25.27 | 11.80 K | $0 |
| 09/18/2025 | $25.36 | $25.22 (-0.55%) | $25.37 | $25.20 | 13.90 K | $0 |
| 09/17/2025 | $25.30 | $25.36 (0.24%) | $25.37 | $25.28 | 1.40 K | $0 |
| 09/16/2025 | $25.31 | $25.31 (0%) | $25.32 | $25.30 | 527 | $0 |
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.