5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
-4.92%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
-3.73%
AGNC Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $9.34 | $9.28 (-0.64%) | $9.37 | $9.21 | 26.40 M | $8.52 B |
| 06/26/2025 | $9.27 | $9.32 (0.54%) | $9.33 | $9.22 | 20.27 M | $8.56 B |
| 06/25/2025 | $9.31 | $9.23 (-0.86%) | $9.35 | $9.23 | 19.30 M | $8.48 B |
| 06/24/2025 | $9.26 | $9.31 (0.54%) | $9.35 | $9.24 | 24.78 M | $8.55 B |
| 06/23/2025 | $9.24 | $9.20 (-0.43%) | $9.26 | $9.05 | 34.29 M | $8.45 B |
| 06/20/2025 | $9.30 | $9.24 (-0.65%) | $9.33 | $9.24 | 32.34 M | $8.49 B |
| 06/18/2025 | $9.19 | $9.26 (0.76%) | $9.35 | $9.17 | 23.94 M | $8.50 B |
| 06/17/2025 | $9.33 | $9.19 (-1.5%) | $9.34 | $9.17 | 24.04 M | $8.44 B |
| 06/16/2025 | $9.36 | $9.33 (-0.32%) | $9.45 | $9.32 | 16.69 M | $8.57 B |
| 06/13/2025 | $9.35 | $9.30 (-0.53%) | $9.41 | $9.27 | 23.76 M | $8.54 B |
| 06/12/2025 | $9.30 | $9.40 (1.08%) | $9.42 | $9.28 | 17.60 M | $8.63 B |
| 06/11/2025 | $9.40 | $9.32 (-0.85%) | $9.44 | $9.28 | 22.28 M | $8.56 B |
| 06/10/2025 | $9.26 | $9.33 (0.76%) | $9.34 | $9.24 | 19.76 M | $8.57 B |
| 06/09/2025 | $9.15 | $9.21 (0.66%) | $9.27 | $9.12 | 25.37 M | $8.46 B |
| 06/06/2025 | $9.08 | $9.12 (0.44%) | $9.15 | $9.07 | 19.62 M | $8.37 B |
| 06/05/2025 | $9.04 | $9.04 (0%) | $9.13 | $9.01 | 25.00 M | $8.30 B |
| 06/04/2025 | $9.00 | $9.04 (0.44%) | $9.06 | $8.93 | 22.69 M | $8.30 B |
| 06/03/2025 | $8.83 | $8.99 (1.81%) | $9.04 | $8.80 | 31.23 M | $8.26 B |
| 06/02/2025 | $8.90 | $8.83 (-0.79%) | $8.91 | $8.80 | 24.28 M | $8.11 B |
| 05/30/2025 | $8.97 | $8.94 (-0.33%) | $8.99 | $8.85 | 36.73 M | $8.21 B |
| 05/29/2025 | $9.14 | $9.11 (-0.33%) | $9.18 | $9.04 | 35.16 M | $8.37 B |
| 05/28/2025 | $9.00 | $9.08 (0.89%) | $9.16 | $8.99 | 31.60 M | $8.34 B |
| 05/27/2025 | $8.94 | $8.98 (0.45%) | $8.99 | $8.83 | 29.76 M | $8.25 B |
| 05/23/2025 | $8.76 | $8.84 (0.91%) | $8.89 | $8.72 | 36.90 M | $8.12 B |
| 05/22/2025 | $8.76 | $8.81 (0.57%) | $8.88 | $8.65 | 48.80 M | $8.09 B |
| 05/21/2025 | $9.15 | $8.80 (-3.83%) | $9.16 | $8.80 | 47.35 M | $8.08 B |
| 05/20/2025 | $9.12 | $9.19 (0.77%) | $9.26 | $9.12 | 22.92 M | $8.44 B |
| 05/19/2025 | $9.02 | $9.15 (1.44%) | $9.16 | $8.99 | 25.92 M | $8.40 B |
| 05/16/2025 | $9.10 | $9.18 (0.88%) | $9.21 | $9.08 | 13.99 M | $8.43 B |
| 05/15/2025 | $8.97 | $9.08 (1.23%) | $9.09 | $8.91 | 21.04 M | $8.34 B |
| 05/14/2025 | $9.10 | $8.96 (-1.54%) | $9.10 | $8.86 | 37.61 M | $8.23 B |
| 05/13/2025 | $9.03 | $9.07 (0.44%) | $9.10 | $8.98 | 25.01 M | $8.33 B |
| 05/12/2025 | $8.98 | $9.00 (0.22%) | $9.01 | $8.89 | 26.02 M | $8.26 B |
| 05/09/2025 | $8.94 | $8.79 (-1.68%) | $8.96 | $8.79 | 26.19 M | $8.07 B |
| 05/08/2025 | $8.78 | $8.88 (1.14%) | $8.93 | $8.76 | 25.19 M | $8.15 B |
| 05/07/2025 | $8.68 | $8.72 (0.46%) | $8.78 | $8.65 | 24.69 M | $8.01 B |
| 05/06/2025 | $8.71 | $8.68 (-0.34%) | $8.74 | $8.61 | 26.71 M | $7.97 B |
| 05/05/2025 | $8.75 | $8.76 (0.11%) | $8.83 | $8.70 | 18.16 M | $8.04 B |
| 05/02/2025 | $8.86 | $8.79 (-0.79%) | $8.90 | $8.73 | 35.34 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 | $8.13 B |
| 04/24/2025 | $8.63 | $8.72 (1.04%) | $8.76 | $8.52 | 32.10 M | $8.01 B |
| 04/23/2025 | $8.73 | $8.61 (-1.37%) | $8.76 | $8.54 | 33.82 M | $7.91 B |
| 04/22/2025 | $8.33 | $8.45 (1.44%) | $8.49 | $8.32 | 39.21 M | $7.76 B |
| 04/21/2025 | $8.30 | $8.16 (-1.69%) | $8.31 | $8.07 | 32.98 M | $7.49 B |
| 04/17/2025 | $8.33 | $8.34 (0.12%) | $8.45 | $8.30 | 39.14 M | $7.66 B |
| 04/16/2025 | $8.43 | $8.30 (-1.54%) | $8.46 | $8.26 | 33.38 M | $7.62 B |
| 04/15/2025 | $8.46 | $8.41 (-0.59%) | $8.62 | $8.41 | 36.43 M | $7.72 B |
| 04/14/2025 | $8.53 | $8.44 (-1.06%) | $8.63 | $8.32 | 50.35 M | $7.75 B |
| 04/11/2025 | $8.16 | $8.35 (2.33%) | $8.36 | $7.88 | 56.28 M | $7.67 B |
| 04/10/2025 | $8.80 | $8.12 (-7.73%) | $8.82 | $8.00 | 70.73 M | $7.46 B |
| 04/09/2025 | $8.45 | $8.91 (5.44%) | $8.94 | $7.85 | 90.48 M | $8.18 B |
| 04/08/2025 | $8.99 | $8.54 (-5.01%) | $9.05 | $8.47 | 46.15 M | $7.84 B |
| 04/07/2025 | $8.59 | $8.66 (0.81%) | $9.25 | $8.49 | 59.77 M | $7.95 B |
| 04/04/2025 | $9.23 | $8.98 (-2.71%) | $9.24 | $8.90 | 49.58 M | $8.25 B |
| 04/03/2025 | $9.26 | $9.34 (0.86%) | $9.42 | $9.24 | 37.61 M | $8.58 B |
| 04/02/2025 | $9.45 | $9.48 (0.32%) | $9.51 | $9.39 | 25.56 M | $8.71 B |
| 04/01/2025 | $9.55 | $9.49 (-0.63%) | $9.56 | $9.38 | 25.46 M | $8.71 B |
| 03/31/2025 | $9.34 | $9.58 (2.57%) | $9.61 | $9.28 | 29.36 M | $8.80 B |
| 03/28/2025 | $9.78 | $9.52 (-2.66%) | $9.78 | $9.49 | 34.39 M | $8.74 B |
| 03/27/2025 | $9.74 | $9.76 (0.21%) | $9.87 | $9.70 | 25.51 M | $8.96 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.
