AG Mortgage Investment Trust Inc (8AGA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.38888888889 | 7.2 | 7.25 | 7.1 | 773 | 7.18213592 | DE |
| 4 | -0.1 | -1.38888888889 | 7.2 | 7.45 | 6.7 | 533 | 7.09490267 | DE |
| 12 | 0.8 | 12.6984126984 | 6.3 | 7.45 | 6.1 | 501 | 6.80929253 | DE |
| 26 | 0.3 | 4.41176470588 | 6.8 | 7.45 | 6.1 | 707 | 6.79400532 | DE |
| 52 | 1.6 | 29.0909090909 | 5.5 | 7.45 | 5.15 | 569 | 6.675338 | DE |
| 156 | 0.95 | 15.4471544715 | 6.15 | 7.45 | 4.74 | 521 | 6.44435912 | DE |
| 260 | 0.95 | 15.4471544715 | 6.15 | 7.45 | 4.74 | 521 | 6.44435912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1742851620 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 1507 |
| 1742592420 | 7.2 | 0.05 | 0.70 | 7.2 | 7.25 | 7.2 | 614 |
| 1742506020 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 834 |
| 1742419620 | 7.1 | 0.25 | 3.65 | 7.2 | 7.2 | 7.1 | 135 |
| 1742333220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 1 |
| 1742246820 | 6.85 | 0.1 | 1.48 | 6.85 | 6.85 | 6.85 | 6 |
| 1741987620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1741901220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1741814820 | 6.75 | 0.05 | 0.75 | 6.75 | 6.75 | 6.75 | 200 |
| 1741728420 | 6.7 | -0.15 | -2.19 | 6.85 | 6.85 | 6.7 | 1200 |
| 1741642020 | 6.85 | -0.15 | -2.14 | 6.85 | 6.85 | 6.85 | 289 |
| 1741382820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1741296420 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 766 |
| 1741210020 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1741123620 | 7.1 | -0.35 | -4.70 | 7.3 | 7.3 | 7.1 | 111 |
| 1741037220 | 7.45 | 0.25 | 3.47 | 7.3 | 7.45 | 7.3 | 1137 |
| 1740778020 | 7.2 | 0.25 | 3.60 | 7.2 | 7.2 | 7.2 | 135 |
| 1740691620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1740605220 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1740518820 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1740432420 | 6.95 | -0.1 | -1.42 | 6.95 | 6.95 | 6.95 | 3 |
| 1740173220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1740086820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1740000420 | 7.05 | 0.1 | 1.44 | 7.1 | 7.1 | 7.05 | 770 |
| 1739914020 | 6.95 | 0 | 0.00 | 6.95 | 7 | 6.95 | 1303 |
| 1739827620 | 6.95 | 0.1 | 1.46 | 6.95 | 6.95 | 6.85 | 228 |
| 1739568420 | 6.85 | 0.1 | 1.48 | 6.85 | 6.85 | 6.85 | 33 |
| 1739482020 | 6.75 | -0.1 | -1.46 | 6.8 | 6.8 | 6.75 | 650 |
| 1739395620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1739309220 | 6.85 | 0.35 | 5.38 | 6.85 | 6.85 | 6.85 | 500 |
| 1739222820 | 6.5 | -0.25 | -3.70 | 6.8 | 6.8 | 6.5 | 247 |
| 1738963620 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738877220 | 6.75 | 0.1 | 1.50 | 6.75 | 6.75 | 6.75 | 1000 |
| 1738790820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738704420 | 6.65 | 0.05 | 0.76 | 6.6 | 6.65 | 6.6 | 71 |
| 1738618020 | 6.6 | 0.2 | 3.12 | 6.65 | 6.65 | 6.6 | 251 |
| 1738358820 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738272420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 70 |
| 1738186020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738099620 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 55 |
| 1738013220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737754020 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737667620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1600 |
| 1737581220 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737494820 | 6.3 | -0.05 | -0.79 | 6.3 | 6.3 | 6.3 | 35 |
| 1737408420 | 6.35 | 0.1 | 1.60 | 6.35 | 6.35 | 6.35 | 154 |
| 1737149220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737062820 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 1 |
| 1736976420 | 6.3 | 0.2 | 3.28 | 6.15 | 6.3 | 6.15 | 190 |
| 1736890020 | 6.1 | -0.15 | -2.40 | 6.1 | 6.1 | 6.1 | 308 |
| 1736803620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736544420 | 6.25 | -0.2 | -3.10 | 6.25 | 6.25 | 6.25 | 180 |
| 1736458020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736371620 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1736285220 | 6.45 | -0.1 | -1.53 | 6.45 | 6.45 | 6.45 | 390 |
| 1736198820 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1735939620 | 6.55 | -0.05 | -0.76 | 6.5 | 6.55 | 6.5 | 270 |
| 1735853220 | 6.6 | -0.1 | -1.49 | 6.3 | 6.75 | 6.3 | 2792 |
| 1735594020 | 6.7 | -0.1 | -1.47 | 6.7 | 6.7 | 6.7 | 200 |
| 1735334820 | 6.8 | -0.1 | -1.45 | 6.8 | 6.8 | 6.8 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
