5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-9.91%
6 MONTH PERFORMANCE
-3.18%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
-5.03%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.30 | $9.45 (1.61%) | $9.58 | $9.27 | 33.84 M | $7.63 B |
| 12/19/2024 | $9.37 | $9.27 (-1.07%) | $9.48 | $9.24 | 21.14 M | $7.48 B |
| 12/18/2024 | $9.57 | $9.31 (-2.72%) | $9.67 | $9.28 | 21.02 M | $7.52 B |
| 12/17/2024 | $9.63 | $9.57 (-0.62%) | $9.72 | $9.56 | 15.99 M | $7.72 B |
| 12/16/2024 | $9.57 | $9.65 (0.84%) | $9.68 | $9.56 | 14.97 M | $7.79 B |
| 12/13/2024 | $9.55 | $9.58 (0.31%) | $9.59 | $9.50 | 12.40 M | $7.73 B |
| 12/12/2024 | $9.59 | $9.54 (-0.52%) | $9.67 | $9.54 | 12.00 M | $7.70 B |
| 12/11/2024 | $9.64 | $9.61 (-0.31%) | $9.68 | $9.55 | 13.80 M | $7.76 B |
| 12/10/2024 | $9.68 | $9.61 (-0.72%) | $9.72 | $9.60 | 13.87 M | $7.76 B |
| 12/09/2024 | $9.68 | $9.68 (0%) | $9.75 | $9.65 | 15.77 M | $7.81 B |
| 12/06/2024 | $9.60 | $9.71 (1.15%) | $9.72 | $9.60 | 15.32 M | $7.84 B |
| 12/05/2024 | $9.52 | $9.55 (0.32%) | $9.57 | $9.49 | 9.29 M | $7.71 B |
| 12/04/2024 | $9.49 | $9.51 (0.21%) | $9.53 | $9.43 | 12.11 M | $7.68 B |
| 12/03/2024 | $9.59 | $9.48 (-1.15%) | $9.65 | $9.48 | 17.81 M | $7.65 B |
| 12/02/2024 | $9.62 | $9.60 (-0.21%) | $9.64 | $9.54 | 14.35 M | $7.75 B |
| 11/29/2024 | $9.67 | $9.66 (-0.1%) | $9.68 | $9.62 | 9.93 M | $7.80 B |
| 11/27/2024 | $9.68 | $9.76 (0.83%) | $9.79 | $9.67 | 12.13 M | $7.88 B |
| 11/26/2024 | $9.76 | $9.64 (-1.23%) | $9.76 | $9.54 | 22.24 M | $7.78 B |
| 11/25/2024 | $9.81 | $9.75 (-0.61%) | $9.84 | $9.74 | 20.24 M | $7.87 B |
| 11/22/2024 | $9.72 | $9.74 (0.21%) | $9.80 | $9.71 | 12.42 M | $7.86 B |
| 11/21/2024 | $9.65 | $9.70 (0.52%) | $9.74 | $9.65 | 10.57 M | $7.83 B |
| 11/20/2024 | $9.65 | $9.65 (0%) | $9.68 | $9.55 | 15.26 M | $7.79 B |
| 11/19/2024 | $9.63 | $9.67 (0.42%) | $9.74 | $9.60 | 12.62 M | $7.81 B |
| 11/18/2024 | $9.55 | $9.67 (1.26%) | $9.69 | $9.48 | 14.52 M | $7.81 B |
| 11/15/2024 | $9.52 | $9.58 (0.63%) | $9.60 | $9.40 | 16.04 M | $7.73 B |
| 11/14/2024 | $9.51 | $9.51 (0%) | $9.60 | $9.50 | 11.37 M | $7.68 B |
| 11/13/2024 | $9.53 | $9.52 (-0.1%) | $9.58 | $9.48 | 16.82 M | $7.68 B |
| 11/12/2024 | $9.62 | $9.47 (-1.56%) | $9.63 | $9.43 | 20.37 M | $7.64 B |
| 11/11/2024 | $9.66 | $9.68 (0.21%) | $9.71 | $9.62 | 14.31 M | $7.81 B |
| 11/08/2024 | $9.53 | $9.66 (1.36%) | $9.73 | $9.53 | 20.58 M | $7.80 B |
| 11/07/2024 | $9.40 | $9.52 (1.28%) | $9.58 | $9.40 | 21.03 M | $7.68 B |
| 11/06/2024 | $9.52 | $9.38 (-1.47%) | $9.55 | $9.15 | 37.05 M | $7.57 B |
| 11/05/2024 | $9.36 | $9.52 (1.71%) | $9.53 | $9.29 | 22.08 M | $7.68 B |
| 11/04/2024 | $9.32 | $9.35 (0.32%) | $9.42 | $9.31 | 23.23 M | $7.55 B |
| 11/01/2024 | $9.40 | $9.31 (-0.96%) | $9.45 | $9.29 | 23.91 M | $7.52 B |
| 10/31/2024 | $9.48 | $9.31 (-1.79%) | $9.51 | $9.31 | 21.25 M | $7.52 B |
| 10/30/2024 | $9.57 | $9.61 (0.42%) | $9.63 | $9.51 | 25.44 M | $7.76 B |
| 10/29/2024 | $9.55 | $9.54 (-0.1%) | $9.60 | $9.39 | 50.53 M | $7.70 B |
| 10/28/2024 | $9.99 | $9.64 (-3.5%) | $9.99 | $9.61 | 53.95 M | $7.78 B |
| 10/25/2024 | $9.99 | $9.93 (-0.6%) | $10.06 | $9.93 | 16.43 M | $8.02 B |
| 10/24/2024 | $10.00 | $9.94 (-0.6%) | $10.02 | $9.89 | 20.08 M | $8.02 B |
| 10/23/2024 | $9.99 | $9.94 (-0.5%) | $10.10 | $9.87 | 38.76 M | $8.02 B |
| 10/22/2024 | $10.35 | $10.01 (-3.29%) | $10.35 | $10.01 | 33.89 M | $8.08 B |
| 10/21/2024 | $10.59 | $10.38 (-1.98%) | $10.59 | $10.35 | 19.15 M | $8.38 B |
| 10/18/2024 | $10.51 | $10.60 (0.86%) | $10.60 | $10.49 | 13.53 M | $8.56 B |
| 10/17/2024 | $10.45 | $10.46 (0.1%) | $10.51 | $10.45 | 11.15 M | $7.74 B |
| 10/16/2024 | $10.50 | $10.49 (-0.1%) | $10.55 | $10.48 | 14.69 M | $7.76 B |
| 10/15/2024 | $10.37 | $10.45 (0.77%) | $10.48 | $10.37 | 14.08 M | $7.73 B |
| 10/14/2024 | $10.30 | $10.37 (0.68%) | $10.38 | $10.27 | 9.79 M | $7.67 B |
| 10/11/2024 | $10.36 | $10.31 (-0.48%) | $10.39 | $10.29 | 11.17 M | $7.63 B |
| 10/10/2024 | $10.28 | $10.37 (0.88%) | $10.37 | $10.26 | 12.08 M | $7.67 B |
| 10/09/2024 | $10.34 | $10.30 (-0.39%) | $10.36 | $10.28 | 9.77 M | $7.62 B |
| 10/08/2024 | $10.17 | $10.31 (1.38%) | $10.34 | $10.14 | 13.49 M | $7.63 B |
| 10/07/2024 | $10.33 | $10.15 (-1.74%) | $10.35 | $10.13 | 15.80 M | $7.51 B |
| 10/04/2024 | $10.30 | $10.32 (0.19%) | $10.33 | $10.20 | 15.42 M | $7.64 B |
| 10/03/2024 | $10.30 | $10.31 (0.1%) | $10.33 | $10.19 | 13.31 M | $7.63 B |
| 10/02/2024 | $10.26 | $10.30 (0.39%) | $10.31 | $10.23 | 10.62 M | $7.62 B |
| 10/01/2024 | $10.44 | $10.27 (-1.63%) | $10.46 | $10.18 | 21.28 M | $7.60 B |
| 09/30/2024 | $10.41 | $10.46 (0.48%) | $10.48 | $10.36 | 13.34 M | $7.74 B |
| 09/27/2024 | $10.48 | $10.53 (0.48%) | $10.55 | $10.40 | 17.23 M | $7.79 B |
| 09/26/2024 | $10.45 | $10.40 (-0.48%) | $10.46 | $10.33 | 15.64 M | $7.70 B |
| 09/25/2024 | $10.45 | $10.37 (-0.77%) | $10.47 | $10.35 | 16.10 M | $7.67 B |
| 09/24/2024 | $10.40 | $10.47 (0.67%) | $10.52 | $10.39 | 23.61 M | $7.75 B |
| 09/23/2024 | $10.51 | $10.35 (-1.52%) | $10.53 | $10.32 | 23.14 M | $7.66 B |