5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
-11.66%
6 MONTH PERFORMANCE
-5.59%
YEAR-TO-DATE PERFORMANCE
-4.56%
1 YEAR PERFORMANCE
-6.49%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $8.86 | $8.79 (-0.79%) | $8.90 | $8.73 | 35.20 M | $8.07 B |
| 05/01/2025 | $8.84 | $8.81 (-0.34%) | $8.92 | $8.80 | 30.21 M | $8.09 B |
| 04/30/2025 | $8.84 | $8.83 (-0.11%) | $8.87 | $8.69 | 29.52 M | $8.11 B |
| 04/29/2025 | $9.02 | $9.07 (0.55%) | $9.09 | $8.93 | 37.53 M | $8.33 B |
| 04/28/2025 | $8.89 | $9.02 (1.46%) | $9.06 | $8.87 | 30.13 M | $8.28 B |
| 04/25/2025 | $8.71 | $8.85 (1.61%) | $8.87 | $8.65 | 36.56 M | $6.93 B |
| 04/24/2025 | $8.63 | $8.72 (1.04%) | $8.76 | $8.52 | 32.10 M | $6.83 B |
| 04/23/2025 | $8.73 | $8.61 (-1.37%) | $8.76 | $8.54 | 33.82 M | $6.75 B |
| 04/22/2025 | $8.33 | $8.45 (1.44%) | $8.49 | $8.32 | 39.21 M | $6.62 B |
| 04/21/2025 | $8.30 | $8.16 (-1.69%) | $8.31 | $8.07 | 32.98 M | $6.39 B |
| 04/17/2025 | $8.33 | $8.34 (0.12%) | $8.45 | $8.30 | 39.14 M | $6.53 B |
| 04/16/2025 | $8.43 | $8.30 (-1.54%) | $8.46 | $8.26 | 33.38 M | $6.50 B |
| 04/15/2025 | $8.46 | $8.41 (-0.59%) | $8.62 | $8.41 | 36.43 M | $6.59 B |
| 04/14/2025 | $8.53 | $8.44 (-1.06%) | $8.63 | $8.32 | 50.35 M | $6.61 B |
| 04/11/2025 | $8.16 | $8.35 (2.33%) | $8.36 | $7.88 | 56.28 M | $6.54 B |
| 04/10/2025 | $8.80 | $8.12 (-7.73%) | $8.82 | $8.00 | 70.73 M | $6.36 B |
| 04/09/2025 | $8.45 | $8.91 (5.44%) | $8.94 | $7.85 | 90.48 M | $6.98 B |
| 04/08/2025 | $8.99 | $8.54 (-5.01%) | $9.05 | $8.47 | 46.15 M | $6.69 B |
| 04/07/2025 | $8.59 | $8.66 (0.81%) | $9.25 | $8.49 | 59.77 M | $6.78 B |
| 04/04/2025 | $9.23 | $8.98 (-2.71%) | $9.24 | $8.90 | 49.58 M | $7.03 B |
| 04/03/2025 | $9.26 | $9.34 (0.86%) | $9.42 | $9.24 | 37.61 M | $7.32 B |
| 04/02/2025 | $9.45 | $9.48 (0.32%) | $9.51 | $9.39 | 25.56 M | $7.43 B |
| 04/01/2025 | $9.55 | $9.49 (-0.63%) | $9.56 | $9.38 | 25.46 M | $7.43 B |
| 03/31/2025 | $9.34 | $9.58 (2.57%) | $9.61 | $9.28 | 29.36 M | $7.50 B |
| 03/28/2025 | $9.78 | $9.52 (-2.66%) | $9.78 | $9.49 | 34.39 M | $7.46 B |
| 03/27/2025 | $9.74 | $9.76 (0.21%) | $9.87 | $9.70 | 25.51 M | $7.65 B |
| 03/26/2025 | $9.95 | $9.76 (-1.91%) | $9.98 | $9.73 | 31.73 M | $7.65 B |
| 03/25/2025 | $10.17 | $9.93 (-2.36%) | $10.18 | $9.88 | 30.11 M | $7.78 B |
| 03/24/2025 | $10.22 | $10.13 (-0.88%) | $10.25 | $10.10 | 21.42 M | $7.94 B |
| 03/21/2025 | $10.27 | $10.17 (-0.97%) | $10.31 | $10.16 | 26.07 M | $7.97 B |
| 03/20/2025 | $10.35 | $10.29 (-0.58%) | $10.36 | $10.27 | 17.49 M | $8.06 B |
| 03/19/2025 | $10.38 | $10.36 (-0.19%) | $10.44 | $10.27 | 21.52 M | $8.12 B |
| 03/18/2025 | $10.34 | $10.39 (0.48%) | $10.42 | $10.30 | 18.77 M | $8.14 B |
| 03/17/2025 | $10.29 | $10.35 (0.58%) | $10.36 | $10.25 | 20.10 M | $8.11 B |
| 03/14/2025 | $10.12 | $10.24 (1.19%) | $10.25 | $10.09 | 18.41 M | $8.02 B |
| 03/13/2025 | $10.11 | $10.04 (-0.69%) | $10.26 | $10.02 | 19.99 M | $7.87 B |
| 03/12/2025 | $10.02 | $10.09 (0.7%) | $10.17 | $9.99 | 25.71 M | $7.90 B |
| 03/11/2025 | $10.26 | $10.02 (-2.34%) | $10.31 | $9.90 | 35.98 M | $7.85 B |
| 03/10/2025 | $10.32 | $10.23 (-0.87%) | $10.53 | $10.20 | 31.90 M | $8.01 B |
| 03/07/2025 | $10.15 | $10.38 (2.27%) | $10.41 | $10.13 | 28.43 M | $8.13 B |
| 03/06/2025 | $10.26 | $10.14 (-1.17%) | $10.28 | $10.08 | 21.58 M | $7.94 B |
| 03/05/2025 | $10.22 | $10.29 (0.68%) | $10.29 | $10.17 | 19.01 M | $8.06 B |
| 03/04/2025 | $10.16 | $10.22 (0.59%) | $10.33 | $10.06 | 32.56 M | $8.01 B |
| 03/03/2025 | $10.41 | $10.29 (-1.15%) | $10.45 | $10.21 | 24.56 M | $8.06 B |
| 02/28/2025 | $10.32 | $10.43 (1.07%) | $10.46 | $10.31 | 22.01 M | $8.17 B |
| 02/27/2025 | $10.52 | $10.42 (-0.95%) | $10.54 | $10.41 | 24.93 M | $8.16 B |
| 02/26/2025 | $10.55 | $10.51 (-0.38%) | $10.63 | $10.49 | 29.63 M | $8.23 B |
| 02/25/2025 | $10.50 | $10.52 (0.19%) | $10.57 | $10.46 | 21.39 M | $8.24 B |
| 02/24/2025 | $10.56 | $10.49 (-0.66%) | $10.56 | $10.44 | 24.67 M | $8.22 B |
| 02/21/2025 | $10.56 | $10.54 (-0.19%) | $10.62 | $10.49 | 32.47 M | $8.26 B |
| 02/20/2025 | $10.48 | $10.53 (0.48%) | $10.56 | $10.46 | 14.21 M | $8.25 B |
| 02/19/2025 | $10.46 | $10.47 (0.1%) | $10.52 | $10.44 | 16.00 M | $8.20 B |
| 02/18/2025 | $10.44 | $10.49 (0.48%) | $10.49 | $10.42 | 21.14 M | $8.22 B |
| 02/14/2025 | $10.35 | $10.43 (0.77%) | $10.45 | $10.35 | 19.59 M | $8.17 B |
| 02/13/2025 | $10.19 | $10.32 (1.28%) | $10.33 | $10.19 | 18.69 M | $8.08 B |
| 02/12/2025 | $10.08 | $10.18 (0.99%) | $10.19 | $10.05 | 17.81 M | $7.98 B |
| 02/11/2025 | $10.16 | $10.18 (0.2%) | $10.19 | $10.10 | 20.22 M | $7.98 B |
| 02/10/2025 | $10.09 | $10.14 (0.5%) | $10.15 | $10.05 | 15.23 M | $7.94 B |
| 02/07/2025 | $10.13 | $10.07 (-0.59%) | $10.14 | $10.03 | 17.50 M | $7.89 B |
| 02/06/2025 | $10.11 | $10.14 (0.3%) | $10.17 | $10.09 | 13.02 M | $7.94 B |
| 02/05/2025 | $10.06 | $10.11 (0.5%) | $10.13 | $10.05 | 20.46 M | $7.92 B |
| 02/04/2025 | $9.93 | $10.07 (1.41%) | $10.09 | $9.90 | 20.72 M | $7.89 B |
| 02/03/2025 | $9.72 | $9.95 (2.37%) | $10.00 | $9.69 | 22.19 M | $7.79 B |
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.
