-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+2.55% -
3 MONTH PERFORMANCE
+10.44% -
6 MONTH PERFORMANCE
+6.84% -
YEAR-TO-DATE PERFORMANCE
+6.73% -
1 YEAR PERFORMANCE
+10.91%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.41 | $10.46 (0.48%) | $10.48 | $10.36 | 13.25 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 |
| 09/20/2024 | $10.63 | $10.49 (-1.32%) | $10.67 | $10.47 | 27.37 M | $7.76 B |
| 09/19/2024 | $10.84 | $10.56 (-2.58%) | $10.85 | $10.53 | 22.86 M | $7.81 B |
| 09/18/2024 | $10.58 | $10.66 (0.76%) | $10.73 | $10.52 | 17.21 M | $7.89 B |
| 09/17/2024 | $10.57 | $10.56 (-0.09%) | $10.65 | $10.55 | 15.61 M | $7.81 B |
| 09/16/2024 | $10.40 | $10.55 (1.44%) | $10.57 | $10.38 | 20.47 M | $7.81 B |
| 09/13/2024 | $10.28 | $10.35 (0.68%) | $10.35 | $10.26 | 14.79 M | $7.66 B |
| 09/12/2024 | $10.20 | $10.23 (0.29%) | $10.24 | $10.15 | 10.55 M | $7.57 B |
| 09/11/2024 | $10.22 | $10.18 (-0.39%) | $10.25 | $10.11 | 17.98 M | $7.53 B |
| 09/10/2024 | $10.22 | $10.26 (0.39%) | $10.27 | $10.20 | 11.57 M | $7.59 B |
| 09/09/2024 | $10.23 | $10.21 (-0.2%) | $10.27 | $10.20 | 15.34 M | $7.56 B |
| 09/06/2024 | $10.26 | $10.21 (-0.49%) | $10.29 | $10.18 | 12.43 M | $7.56 B |
| 09/05/2024 | $10.20 | $10.25 (0.49%) | $10.26 | $10.19 | 11.76 M | $7.59 B |
| 09/04/2024 | $10.21 | $10.17 (-0.39%) | $10.25 | $10.13 | 12.04 M | $7.53 B |
| 09/03/2024 | $10.15 | $10.21 (0.59%) | $10.26 | $10.13 | 12.24 M | $7.56 B |
| 08/30/2024 | $10.16 | $10.21 (0.49%) | $10.27 | $10.16 | 14.31 M | $7.56 B |
| 08/29/2024 | $10.29 | $10.28 (-0.1%) | $10.32 | $10.24 | 14.60 M | $7.61 B |
| 08/28/2024 | $10.27 | $10.28 (0.1%) | $10.36 | $10.24 | 13.33 M | $7.61 B |
| 08/27/2024 | $10.29 | $10.26 (-0.29%) | $10.33 | $10.25 | 9.71 M | $7.59 B |
| 08/26/2024 | $10.23 | $10.31 (0.78%) | $10.35 | $10.22 | 13.90 M | $7.63 B |
| 08/23/2024 | $10.15 | $10.19 (0.39%) | $10.24 | $10.13 | 16.45 M | $7.54 B |
| 08/22/2024 | $10.17 | $10.10 (-0.69%) | $10.17 | $10.09 | 8.58 M | $7.47 B |
| 08/21/2024 | $10.15 | $10.15 (0%) | $10.18 | $10.10 | 11.01 M | $7.51 B |
| 08/20/2024 | $10.17 | $10.12 (-0.49%) | $10.20 | $10.10 | 8.59 M | $7.49 B |
| 08/19/2024 | $10.14 | $10.16 (0.2%) | $10.19 | $10.13 | 13.48 M | $7.52 B |
| 08/16/2024 | $10.04 | $10.10 (0.6%) | $10.14 | $10.03 | 9.59 M | $7.47 B |
| 08/15/2024 | $10.00 | $10.04 (0.4%) | $10.11 | $9.96 | 12.27 M | $7.43 B |
| 08/14/2024 | $10.00 | $10.00 (0%) | $10.03 | $9.98 | 8.36 M | $7.40 B |
| 08/13/2024 | $10.03 | $10.00 (-0.3%) | $10.05 | $9.98 | 11.17 M | $7.40 B |
| 08/12/2024 | $10.09 | $9.95 (-1.39%) | $10.10 | $9.65 | 10.15 M | $7.36 B |
| 08/09/2024 | $10.09 | $10.09 (0%) | $10.12 | $10.01 | 12.03 M | $7.47 B |
| 08/08/2024 | $10.03 | $10.07 (0.4%) | $10.11 | $9.97 | 11.94 M | $7.45 B |
| 08/07/2024 | $10.07 | $9.95 (-1.19%) | $10.14 | $9.95 | 13.20 M | $7.36 B |
| 08/06/2024 | $9.85 | $9.99 (1.42%) | $10.02 | $9.80 | 17.30 M | $7.39 B |
| 08/05/2024 | $9.66 | $9.78 (1.24%) | $9.99 | $9.53 | 29.46 M | $7.24 B |
| 08/02/2024 | $9.97 | $10.06 (0.9%) | $10.10 | $9.88 | 26.04 M | $7.44 B |
| 08/01/2024 | $10.04 | $10.08 (0.4%) | $10.08 | $9.94 | 21.54 M | $7.46 B |
| 07/31/2024 | $10.07 | $10.01 (-0.6%) | $10.10 | $9.98 | 17.63 M | $7.41 B |
| 07/30/2024 | $10.14 | $10.15 (0.1%) | $10.18 | $10.10 | 12.95 M | $7.51 B |
| 07/29/2024 | $10.11 | $10.10 (-0.1%) | $10.20 | $10.08 | 14.70 M | $7.47 B |
| 07/26/2024 | $9.97 | $10.05 (0.8%) | $10.07 | $9.90 | 22.86 M | $7.44 B |
| 07/25/2024 | $9.97 | $9.87 (-1%) | $10.06 | $9.87 | 22.19 M | $7.30 B |
| 07/24/2024 | $10.29 | $9.94 (-3.4%) | $10.34 | $9.92 | 26.00 M | $7.36 B |
| 07/23/2024 | $10.07 | $10.32 (2.48%) | $10.34 | $10.06 | 22.80 M | $7.64 B |
| 07/22/2024 | $10.28 | $10.25 (-0.29%) | $10.34 | $10.21 | 18.32 M | $7.59 B |
| 07/19/2024 | $10.25 | $10.22 (-0.29%) | $10.32 | $10.15 | 11.76 M | $7.56 B |
| 07/18/2024 | $10.36 | $10.29 (-0.68%) | $10.49 | $10.23 | 14.76 M | $7.23 B |
| 07/17/2024 | $10.49 | $10.38 (-1.05%) | $10.57 | $10.37 | 14.82 M | $7.29 B |
| 07/16/2024 | $10.41 | $10.51 (0.96%) | $10.53 | $10.39 | 18.68 M | $7.38 B |
| 07/15/2024 | $10.45 | $10.37 (-0.77%) | $10.50 | $10.32 | 19.45 M | $7.28 B |
| 07/12/2024 | $10.15 | $10.45 (2.96%) | $10.53 | $10.15 | 29.19 M | $7.34 B |
| 07/11/2024 | $10.00 | $10.15 (1.5%) | $10.16 | $9.99 | 21.07 M | $7.13 B |
| 07/10/2024 | $9.78 | $9.90 (1.23%) | $9.90 | $9.78 | 14.01 M | $6.95 B |
| 07/09/2024 | $9.68 | $9.74 (0.62%) | $9.79 | $9.62 | 10.48 M | $6.84 B |
| 07/08/2024 | $9.78 | $9.68 (-1.02%) | $9.79 | $9.68 | 7.77 M | $6.80 B |
| 07/05/2024 | $9.67 | $9.75 (0.83%) | $9.75 | $9.65 | 6.00 M | $6.85 B |
| 07/03/2024 | $9.65 | $9.69 (0.41%) | $9.73 | $9.64 | 6.41 M | $6.80 B |
| 07/02/2024 | $9.49 | $9.66 (1.79%) | $9.67 | $9.48 | 13.24 M | $6.78 B |
| 07/01/2024 | $9.56 | $9.48 (-0.84%) | $9.58 | $9.36 | 17.39 M | $6.66 B |